Diamines and Chemicals Limited (NSE:DIAMINESQ)
India · Delayed Price · Currency is INR 257.75
-11.60 (-4.31%)
Nov 6, 2025, 3:29 PM IST
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 267.95 | 276.55 | 263.10 | 267.95 | 267.95 | -0.61% | 7,246 |
| Nov 3, 2025 | 263.05 | 272.00 | 263.05 | 269.60 | 269.60 | 3.83% | 7,935 |
| Oct 31, 2025 | 297.95 | 297.95 | 258.00 | 259.65 | 259.65 | -5.03% | 67,614 |
| Oct 30, 2025 | 270.95 | 281.55 | 268.20 | 273.40 | 273.40 | 2.00% | 14,503 |
| Oct 29, 2025 | 276.75 | 280.10 | 263.95 | 268.05 | 268.05 | -3.21% | 30,814 |
| Oct 28, 2025 | 288.20 | 290.00 | 274.10 | 276.95 | 276.95 | -4.50% | 13,193 |
| Oct 27, 2025 | 292.00 | 294.70 | 289.95 | 290.00 | 290.00 | -0.96% | 10,171 |
| Oct 24, 2025 | 298.00 | 299.25 | 288.15 | 292.80 | 292.80 | -1.86% | 7,186 |
| Oct 23, 2025 | 299.00 | 301.05 | 298.00 | 298.35 | 298.35 | 0.15% | 1,365 |
| Oct 21, 2025 | 296.00 | 300.25 | 292.90 | 297.90 | 297.90 | 1.03% | 1,461 |
| Oct 20, 2025 | 290.00 | 299.00 | 290.00 | 294.85 | 294.85 | 0.36% | 4,454 |
| Oct 17, 2025 | 296.75 | 299.70 | 290.45 | 293.80 | 293.80 | 0.60% | 2,821 |
| Oct 16, 2025 | 298.00 | 299.65 | 292.05 | 292.05 | 292.05 | -1.08% | 1,167 |
| Oct 15, 2025 | 294.05 | 296.00 | 293.85 | 295.25 | 295.25 | 0.89% | 821 |
| Oct 14, 2025 | 302.85 | 304.30 | 291.00 | 292.65 | 292.65 | -3.27% | 4,221 |
| Oct 13, 2025 | 297.05 | 303.85 | 295.70 | 302.55 | 302.55 | 1.27% | 6,429 |
| Oct 10, 2025 | 295.65 | 299.70 | 294.25 | 298.75 | 298.75 | 1.48% | 8,304 |
| Oct 9, 2025 | 295.25 | 299.70 | 291.50 | 294.40 | 294.40 | -0.79% | 5,752 |
| Oct 8, 2025 | 301.85 | 309.20 | 293.20 | 296.75 | 296.75 | 0.12% | 14,658 |
| Oct 7, 2025 | 340.00 | 340.00 | 289.40 | 296.40 | 296.40 | -2.23% | 24,336 |
| Oct 6, 2025 | 304.05 | 330.00 | 299.00 | 303.15 | 303.15 | -6.54% | 12,709 |
| Oct 3, 2025 | 311.05 | 328.80 | 311.05 | 324.35 | 324.35 | 4.31% | 5,436 |
| Oct 1, 2025 | 319.65 | 327.50 | 307.15 | 310.95 | 310.95 | -1.69% | 15,322 |
| Sep 30, 2025 | 337.80 | 337.80 | 314.00 | 316.30 | 316.30 | -3.35% | 11,909 |
| Sep 29, 2025 | 370.00 | 370.00 | 324.75 | 327.25 | 327.25 | 0.29% | 12,326 |
| Sep 28, 2025 | 352.95 | 353.95 | 324.00 | 326.30 | 326.30 | -8.01% | 12,326 |
| Sep 26, 2025 | 360.10 | 360.10 | 350.00 | 354.70 | 354.70 | -0.89% | 5,640 |
| Sep 25, 2025 | 361.00 | 366.75 | 352.45 | 357.90 | 357.90 | -2.13% | 8,568 |
| Sep 24, 2025 | 360.55 | 372.00 | 355.10 | 365.70 | 365.70 | 0.25% | 2,051 |
| Sep 23, 2025 | 369.00 | 371.75 | 357.30 | 364.80 | 364.80 | -1.12% | 4,986 |
| Sep 22, 2025 | 373.80 | 374.70 | 367.50 | 368.95 | 368.95 | -1.61% | 1,802 |
| Sep 19, 2025 | 368.00 | 375.00 | 368.00 | 375.00 | 375.00 | 1.50% | 3,748 |
| Sep 18, 2025 | 393.00 | 393.00 | 363.10 | 369.45 | 369.45 | 2.06% | 4,392 |
| Sep 17, 2025 | 391.00 | 393.00 | 358.40 | 362.00 | 362.00 | 1.41% | 1,091 |
| Sep 16, 2025 | 360.00 | 360.05 | 356.80 | 356.95 | 356.95 | -0.47% | 1,689 |
| Sep 15, 2025 | 355.10 | 362.90 | 355.10 | 358.65 | 358.65 | -0.65% | 1,057 |
| Sep 12, 2025 | 360.75 | 361.00 | 354.00 | 361.00 | 361.00 | 0.06% | 2,288 |
| Sep 11, 2025 | 360.00 | 367.00 | 351.00 | 360.80 | 360.80 | 1.48% | 7,578 |
| Sep 10, 2025 | 355.00 | 364.10 | 353.65 | 355.55 | 355.55 | -1.39% | 3,322 |
| Sep 9, 2025 | 369.15 | 369.15 | 353.00 | 360.55 | 360.55 | -1.73% | 6,811 |
| Sep 8, 2025 | 373.00 | 380.00 | 364.55 | 366.90 | 366.90 | -1.11% | 4,102 |
| Sep 5, 2025 | 377.50 | 383.50 | 362.05 | 371.00 | 371.00 | -2.18% | 4,234 |
| Sep 4, 2025 | 377.85 | 420.30 | 372.25 | 379.25 | 379.25 | 0.11% | 12,141 |
| Sep 3, 2025 | 366.00 | 396.55 | 366.00 | 378.85 | 378.85 | 5.59% | 8,432 |
| Sep 2, 2025 | 364.00 | 369.00 | 350.00 | 358.80 | 358.80 | -0.84% | 21,127 |
| Sep 1, 2025 | 363.75 | 366.80 | 355.95 | 361.85 | 361.85 | -0.86% | 1,398 |
| Aug 29, 2025 | 356.05 | 365.00 | 356.05 | 365.00 | 365.00 | 2.93% | 2,041 |
| Aug 28, 2025 | 360.00 | 366.15 | 351.20 | 354.60 | 354.60 | -2.85% | 4,349 |
| Aug 26, 2025 | 364.50 | 370.00 | 359.75 | 365.00 | 364.00 | -0.82% | 6,389 |
| Aug 25, 2025 | 362.35 | 374.00 | 362.35 | 368.00 | 366.99 | 0.42% | 3,449 |