Diamines and Chemicals Limited (NSE:DIAMINESQ)
India · Delayed Price · Currency is INR 243.50
+4.16 (1.74%)
Jul 31, 2026, 3:29 PM IST
NSE:DIAMINESQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 239.35 | 243.50 | 239.00 | 243.05 | 243.05 | 1.55% | 4,647 |
| Jul 30, 2026 | 236.60 | 245.00 | 236.60 | 239.34 | 239.34 | -1.08% | 1,309 |
| Jul 29, 2026 | 246.60 | 247.19 | 241.49 | 241.96 | 241.96 | 0.54% | 4,518 |
| Jul 28, 2026 | 249.71 | 250.42 | 239.99 | 240.67 | 240.67 | -2.89% | 3,989 |
| Jul 27, 2026 | 250.74 | 252.78 | 246.42 | 247.84 | 247.84 | 0.38% | 1,824 |
| Jul 24, 2026 | 251.43 | 254.00 | 246.00 | 246.90 | 246.90 | -1.27% | 2,085 |
| Jul 23, 2026 | 243.60 | 253.75 | 243.60 | 250.08 | 250.08 | 0.53% | 2,732 |
| Jul 22, 2026 | 257.00 | 260.00 | 247.21 | 248.77 | 248.77 | -1.50% | 2,301 |
| Jul 21, 2026 | 252.45 | 257.50 | 250.01 | 252.57 | 252.57 | 0.10% | 2,794 |
| Jul 20, 2026 | 260.00 | 264.34 | 248.00 | 252.32 | 252.32 | -4.04% | 4,977 |
| Jul 17, 2026 | 267.95 | 267.95 | 260.00 | 262.93 | 262.93 | -0.58% | 1,265 |
| Jul 16, 2026 | 265.43 | 272.96 | 260.41 | 264.47 | 264.47 | -0.46% | 2,739 |
| Jul 15, 2026 | 270.16 | 275.00 | 263.75 | 265.69 | 265.69 | -2.14% | 2,701 |
| Jul 14, 2026 | 268.19 | 278.59 | 268.10 | 271.51 | 271.51 | 0.33% | 4,941 |
| Jul 13, 2026 | 269.75 | 272.46 | 261.36 | 270.61 | 270.61 | 0.32% | 8,051 |
| Jul 10, 2026 | 270.00 | 272.00 | 264.91 | 269.75 | 269.75 | 1.05% | 5,237 |
| Jul 9, 2026 | 252.30 | 269.00 | 252.30 | 266.96 | 266.96 | 3.10% | 7,239 |
| Jul 8, 2026 | 265.05 | 267.72 | 256.05 | 258.93 | 258.93 | -3.91% | 12,899 |
| Jul 7, 2026 | 269.93 | 271.90 | 254.78 | 269.47 | 269.47 | 2.24% | 6,780 |
| Jul 6, 2026 | 267.90 | 274.00 | 260.00 | 263.57 | 263.57 | -1.63% | 3,748 |
| Jul 3, 2026 | 262.00 | 285.00 | 262.00 | 267.93 | 267.93 | -0.21% | 27,743 |
| Jul 2, 2026 | 249.98 | 270.00 | 249.98 | 268.50 | 268.50 | 8.70% | 45,348 |
| Jul 1, 2026 | 238.50 | 268.54 | 238.00 | 247.02 | 247.02 | 2.73% | 74,491 |
| Jun 30, 2026 | 239.89 | 245.00 | 236.00 | 240.45 | 240.45 | 0.23% | 6,422 |
| Jun 29, 2026 | 240.96 | 243.00 | 234.00 | 239.89 | 239.89 | -0.44% | 3,825 |
| Jun 25, 2026 | 246.00 | 249.55 | 238.50 | 240.96 | 240.96 | -2.81% | 12,667 |
| Jun 24, 2026 | 245.00 | 250.00 | 240.27 | 247.92 | 247.92 | 1.13% | 2,362 |
| Jun 23, 2026 | 240.00 | 249.00 | 238.60 | 245.16 | 245.16 | 2.98% | 4,520 |
| Jun 22, 2026 | 242.00 | 243.22 | 234.24 | 238.07 | 238.07 | -1.04% | 8,781 |
| Jun 19, 2026 | 244.99 | 244.99 | 236.00 | 240.58 | 240.58 | -1.33% | 3,895 |
| Jun 18, 2026 | 245.50 | 247.74 | 241.40 | 243.82 | 243.82 | -0.23% | 3,932 |
| Jun 17, 2026 | 247.74 | 247.74 | 242.00 | 244.39 | 244.39 | -1.35% | 3,549 |
| Jun 16, 2026 | 250.00 | 252.50 | 243.98 | 247.74 | 247.74 | -1.90% | 3,719 |
| Jun 15, 2026 | 252.95 | 257.28 | 247.01 | 252.54 | 252.54 | -0.05% | 3,504 |
| Jun 12, 2026 | 244.85 | 260.02 | 241.35 | 252.67 | 252.67 | 3.24% | 8,488 |
| Jun 11, 2026 | 242.21 | 248.90 | 241.00 | 244.75 | 244.75 | -1.19% | 2,526 |
| Jun 10, 2026 | 248.43 | 249.60 | 240.10 | 247.71 | 247.71 | -0.27% | 2,433 |
| Jun 9, 2026 | 249.78 | 251.88 | 242.90 | 248.39 | 248.39 | -0.23% | 3,967 |
| Jun 8, 2026 | 247.90 | 249.95 | 240.10 | 248.97 | 248.97 | 0.38% | 2,549 |
| Jun 5, 2026 | 249.00 | 252.00 | 236.43 | 248.02 | 248.02 | -0.17% | 5,073 |
| Jun 4, 2026 | 247.00 | 251.98 | 247.00 | 248.44 | 248.44 | -0.23% | 3,138 |
| Jun 3, 2026 | 244.88 | 250.00 | 241.77 | 249.01 | 249.01 | 3.51% | 5,491 |
| Jun 2, 2026 | 230.65 | 252.67 | 230.65 | 240.57 | 240.57 | 1.03% | 9,730 |
| Jun 1, 2026 | 248.95 | 252.00 | 232.00 | 238.12 | 238.12 | -2.77% | 3,829 |
| May 29, 2026 | 248.85 | 249.00 | 240.00 | 244.90 | 244.90 | -1.51% | 5,448 |
| May 27, 2026 | 250.00 | 255.00 | 241.10 | 248.65 | 248.65 | -0.84% | 8,566 |
| May 26, 2026 | 247.05 | 252.80 | 245.10 | 250.75 | 250.75 | 1.60% | 5,234 |
| May 25, 2026 | 250.05 | 258.00 | 245.55 | 246.80 | 246.80 | -2.28% | 9,509 |
| May 22, 2026 | 249.20 | 259.00 | 246.15 | 252.55 | 252.55 | 2.93% | 9,116 |
| May 21, 2026 | 259.65 | 259.80 | 244.00 | 245.35 | 245.35 | -3.39% | 11,291 |