Diamines and Chemicals Limited (NSE:DIAMINESQ)
India · Delayed Price · Currency is INR 280.60
+4.20 (1.52%)
May 8, 2026, 3:29 PM IST
NSE:DIAMINESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 276.40 | 282.25 | 270.50 | 279.35 | 279.35 | 1.07% | 6,084 |
| May 7, 2026 | 269.40 | 279.20 | 268.10 | 276.40 | 276.40 | 2.52% | 2,816 |
| May 6, 2026 | 266.95 | 278.00 | 266.95 | 269.60 | 269.60 | 2.43% | 4,341 |
| May 5, 2026 | 271.50 | 274.00 | 262.00 | 263.20 | 263.20 | -2.59% | 1,942 |
| May 4, 2026 | 260.00 | 273.95 | 259.90 | 270.20 | 270.20 | 2.71% | 3,362 |
| Apr 30, 2026 | 261.50 | 265.00 | 259.79 | 263.07 | 263.07 | -0.83% | 1,617 |
| Apr 29, 2026 | 263.00 | 269.99 | 263.00 | 265.26 | 265.26 | -0.18% | 1,824 |
| Apr 28, 2026 | 275.21 | 276.79 | 262.20 | 265.73 | 265.73 | -3.44% | 8,074 |
| Apr 27, 2026 | 265.00 | 282.14 | 265.00 | 275.20 | 275.20 | 1.26% | 7,455 |
| Apr 24, 2026 | 272.06 | 275.00 | 261.23 | 271.78 | 271.78 | -0.05% | 5,413 |
| Apr 23, 2026 | 273.00 | 278.00 | 269.02 | 271.92 | 271.92 | -0.96% | 5,952 |
| Apr 22, 2026 | 279.00 | 289.21 | 272.98 | 274.56 | 274.56 | -2.15% | 23,713 |
| Apr 21, 2026 | 255.59 | 306.70 | 255.59 | 280.58 | 280.58 | 9.78% | 125,290 |
| Apr 20, 2026 | 259.90 | 269.73 | 250.89 | 255.59 | 255.59 | -2.55% | 14,591 |
| Apr 17, 2026 | 266.00 | 274.80 | 257.25 | 262.29 | 262.29 | -0.76% | 11,138 |
| Apr 16, 2026 | 276.23 | 277.99 | 262.25 | 264.30 | 264.30 | -3.62% | 13,380 |
| Apr 15, 2026 | 265.00 | 278.99 | 265.00 | 274.23 | 274.23 | 3.83% | 16,958 |
| Apr 13, 2026 | 252.25 | 272.99 | 250.53 | 264.11 | 264.11 | 2.81% | 10,427 |
| Apr 10, 2026 | 240.05 | 264.20 | 240.05 | 256.89 | 256.89 | 6.23% | 15,710 |
| Apr 9, 2026 | 240.00 | 248.25 | 238.21 | 241.83 | 241.83 | 0.39% | 13,711 |
| Apr 8, 2026 | 240.00 | 247.00 | 235.00 | 240.88 | 240.88 | 2.82% | 11,472 |
| Apr 7, 2026 | 237.58 | 243.96 | 232.72 | 234.27 | 234.27 | -0.90% | 10,430 |
| Apr 6, 2026 | 242.12 | 250.52 | 233.10 | 236.39 | 236.39 | -3.17% | 11,099 |
| Apr 2, 2026 | 237.17 | 248.00 | 237.17 | 244.12 | 244.12 | 1.07% | 13,839 |
| Apr 1, 2026 | 235.00 | 242.31 | 231.31 | 241.53 | 241.53 | 3.52% | 15,516 |
| Mar 30, 2026 | 232.00 | 239.76 | 228.46 | 233.31 | 233.31 | 0.79% | 29,171 |
| Mar 27, 2026 | 219.00 | 248.11 | 215.21 | 231.48 | 231.48 | 6.82% | 108,459 |
| Mar 25, 2026 | 211.31 | 226.60 | 211.31 | 216.70 | 216.70 | 2.04% | 25,411 |
| Mar 24, 2026 | 220.46 | 222.46 | 208.01 | 212.37 | 212.37 | -1.43% | 22,181 |
| Mar 23, 2026 | 216.78 | 219.98 | 213.00 | 215.46 | 215.46 | -2.98% | 20,292 |
| Mar 20, 2026 | 220.00 | 226.00 | 217.37 | 222.08 | 222.08 | 1.80% | 27,476 |
| Mar 19, 2026 | 224.89 | 226.99 | 213.00 | 218.16 | 218.16 | -2.99% | 17,408 |
| Mar 18, 2026 | 228.00 | 229.77 | 221.40 | 224.88 | 224.88 | -1.68% | 7,088 |
| Mar 17, 2026 | 224.00 | 229.90 | 222.00 | 228.72 | 228.72 | 3.28% | 7,770 |
| Mar 16, 2026 | 223.01 | 224.89 | 218.00 | 221.46 | 221.46 | -0.87% | 15,512 |
| Mar 13, 2026 | 223.00 | 230.00 | 219.01 | 223.40 | 223.40 | 0.17% | 20,890 |
| Mar 12, 2026 | 225.00 | 229.89 | 220.00 | 223.03 | 223.03 | 0.22% | 14,979 |
| Mar 11, 2026 | 223.49 | 234.02 | 218.01 | 222.55 | 222.55 | 0.29% | 12,348 |
| Mar 10, 2026 | 223.13 | 227.06 | 220.37 | 221.91 | 221.91 | -1.78% | 10,497 |
| Mar 9, 2026 | 222.00 | 230.45 | 220.00 | 225.93 | 225.93 | 0.78% | 9,908 |
| Mar 6, 2026 | 224.97 | 226.00 | 216.42 | 224.19 | 224.19 | 0.81% | 7,095 |
| Mar 5, 2026 | 223.00 | 228.11 | 221.00 | 222.38 | 222.38 | -0.09% | 3,139 |
| Mar 4, 2026 | 232.21 | 237.97 | 220.00 | 222.57 | 222.57 | -4.15% | 5,755 |
| Mar 2, 2026 | 232.00 | 239.99 | 230.00 | 232.21 | 232.21 | -3.53% | 3,323 |
| Feb 27, 2026 | 237.10 | 242.00 | 236.00 | 240.70 | 240.70 | 1.50% | 4,317 |
| Feb 26, 2026 | 241.00 | 242.75 | 231.55 | 237.15 | 237.15 | 0.04% | 3,937 |
| Feb 25, 2026 | 236.65 | 238.95 | 234.05 | 237.05 | 237.05 | 0.83% | 931 |
| Feb 24, 2026 | 232.95 | 236.95 | 232.00 | 235.10 | 235.10 | -0.34% | 3,106 |
| Feb 23, 2026 | 236.70 | 239.90 | 235.00 | 235.90 | 235.90 | -0.34% | 730 |
| Feb 20, 2026 | 239.05 | 239.05 | 229.50 | 236.70 | 236.70 | -0.59% | 4,965 |