Diamines and Chemicals Limited (NSE:DIAMINESQ)
India · Delayed Price · Currency is INR 271.95
-0.20 (-0.07%)
Dec 5, 2025, 3:29 PM IST
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.80 | 279.70 | 269.05 | 271.95 | 271.95 | -0.07% | 5,264 |
| Dec 4, 2025 | 268.05 | 277.90 | 268.05 | 272.15 | 272.15 | 1.57% | 7,686 |
| Dec 3, 2025 | 274.00 | 274.00 | 266.90 | 267.95 | 267.95 | -0.30% | 11,747 |
| Dec 2, 2025 | 279.80 | 282.20 | 267.00 | 268.75 | 268.75 | -5.77% | 15,796 |
| Dec 1, 2025 | 260.00 | 307.50 | 258.65 | 285.20 | 285.20 | 10.80% | 216,813 |
| Nov 28, 2025 | 259.90 | 262.00 | 252.00 | 257.40 | 257.40 | -0.17% | 6,801 |
| Nov 27, 2025 | 272.00 | 272.00 | 254.95 | 257.85 | 257.85 | -3.21% | 4,249 |
| Nov 26, 2025 | 268.60 | 272.25 | 265.00 | 266.40 | 266.40 | 0.97% | 920 |
| Nov 25, 2025 | 274.10 | 274.75 | 263.50 | 263.85 | 263.85 | -0.96% | 3,115 |
| Nov 24, 2025 | 279.10 | 279.10 | 261.35 | 266.40 | 266.40 | -3.81% | 5,798 |
| Nov 21, 2025 | 277.00 | 280.40 | 274.15 | 276.95 | 276.95 | 0.47% | 4,493 |
| Nov 20, 2025 | 285.00 | 285.00 | 270.00 | 275.65 | 275.65 | -0.72% | 11,269 |
| Nov 19, 2025 | 285.50 | 285.50 | 272.00 | 277.65 | 277.65 | -2.51% | 2,991 |
| Nov 18, 2025 | 284.35 | 289.00 | 279.55 | 284.80 | 284.80 | 0.28% | 4,402 |
| Nov 17, 2025 | 286.85 | 290.45 | 278.15 | 284.00 | 284.00 | -1.58% | 5,302 |
| Nov 14, 2025 | 284.50 | 292.40 | 283.05 | 288.55 | 288.55 | 1.42% | 2,082 |
| Nov 13, 2025 | 280.05 | 286.00 | 276.95 | 284.50 | 284.50 | 1.21% | 4,437 |
| Nov 12, 2025 | 278.00 | 287.75 | 275.00 | 281.10 | 281.10 | -1.21% | 8,753 |
| Nov 11, 2025 | 284.00 | 286.25 | 278.20 | 284.55 | 284.55 | 0.69% | 4,621 |
| Nov 10, 2025 | 269.00 | 289.00 | 264.05 | 282.60 | 282.60 | 6.50% | 24,812 |
| Nov 7, 2025 | 257.40 | 267.80 | 254.90 | 265.35 | 265.35 | 2.95% | 18,739 |
| Nov 6, 2025 | 260.00 | 260.00 | 251.15 | 257.75 | 257.75 | -4.31% | 32,231 |
| Nov 4, 2025 | 270.00 | 276.00 | 266.00 | 269.35 | 269.35 | -0.07% | 7,245 |
| Nov 3, 2025 | 260.95 | 271.95 | 260.90 | 269.55 | 269.55 | 3.93% | 7,918 |
| Oct 31, 2025 | 277.70 | 282.35 | 256.20 | 259.35 | 259.35 | -5.19% | 67,609 |
| Oct 30, 2025 | 274.80 | 278.90 | 269.00 | 273.55 | 273.55 | 0.22% | 14,479 |
| Oct 29, 2025 | 280.50 | 280.50 | 262.10 | 272.95 | 272.95 | -1.28% | 30,814 |
| Oct 28, 2025 | 293.30 | 293.30 | 273.00 | 276.50 | 276.50 | -4.36% | 13,190 |
| Oct 27, 2025 | 291.20 | 293.45 | 288.55 | 289.10 | 289.10 | -0.45% | 10,168 |
| Oct 24, 2025 | 298.00 | 300.00 | 289.00 | 290.40 | 290.40 | -2.62% | 6,999 |
| Oct 23, 2025 | 298.55 | 300.95 | 296.80 | 298.20 | 298.20 | -0.12% | 1,350 |
| Oct 21, 2025 | 304.80 | 304.85 | 294.00 | 298.55 | 298.55 | 1.36% | 1,461 |
| Oct 20, 2025 | 294.00 | 299.90 | 288.00 | 294.55 | 294.55 | 1.03% | 4,452 |
| Oct 17, 2025 | 296.80 | 296.95 | 290.10 | 291.55 | 291.55 | -1.27% | 2,813 |
| Oct 16, 2025 | 297.60 | 299.35 | 292.90 | 295.30 | 295.30 | 0.05% | 1,167 |
| Oct 15, 2025 | 295.15 | 297.90 | 293.00 | 295.15 | 295.15 | 0.49% | 816 |
| Oct 14, 2025 | 302.00 | 303.90 | 290.35 | 293.70 | 293.70 | -2.59% | 4,127 |
| Oct 13, 2025 | 299.00 | 303.45 | 294.85 | 301.50 | 301.50 | 0.84% | 6,425 |
| Oct 10, 2025 | 290.00 | 303.05 | 290.00 | 299.00 | 299.00 | 1.98% | 8,304 |
| Oct 9, 2025 | 298.70 | 298.95 | 290.35 | 293.20 | 293.20 | -1.05% | 5,752 |
| Oct 8, 2025 | 297.00 | 309.80 | 293.00 | 296.30 | 296.30 | -0.47% | 14,658 |
| Oct 7, 2025 | 308.00 | 313.20 | 289.95 | 297.70 | 297.70 | -2.68% | 24,336 |
| Oct 6, 2025 | 325.95 | 332.00 | 300.00 | 305.90 | 305.90 | -6.09% | 12,709 |
| Oct 3, 2025 | 314.70 | 329.85 | 313.00 | 325.75 | 325.75 | 4.96% | 5,436 |
| Oct 1, 2025 | 316.95 | 330.00 | 308.00 | 310.35 | 310.35 | -1.83% | 15,322 |
| Sep 30, 2025 | 331.20 | 339.30 | 313.85 | 316.15 | 316.15 | -3.11% | 11,909 |
| Sep 29, 2025 | 352.95 | 353.95 | 324.00 | 326.30 | 326.30 | -7.47% | 12,326 |
| Sep 26, 2025 | 365.00 | 365.30 | 347.05 | 352.65 | 352.65 | -1.96% | 5,640 |
| Sep 25, 2025 | 363.45 | 369.00 | 354.00 | 359.70 | 359.70 | -0.96% | 8,568 |
| Sep 24, 2025 | 360.00 | 369.00 | 357.95 | 363.20 | 363.20 | 1.13% | 2,051 |