Diamines and Chemicals Limited (NSE:DIAMINESQ)
India · Delayed Price · Currency is INR 244.90
-3.75 (-1.51%)
May 29, 2026, 3:29 PM IST
NSE:DIAMINESQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 259.15 | 270.90 | 249.95 | 253.95 | 253.95 | -2.01% | 10,154 |
| May 19, 2026 | 272.50 | 278.00 | 251.60 | 259.15 | 259.15 | -8.18% | 13,480 |
| May 18, 2026 | 275.70 | 287.85 | 271.35 | 282.25 | 282.25 | 2.41% | 10,569 |
| May 15, 2026 | 285.00 | 292.95 | 270.00 | 275.60 | 275.60 | -2.89% | 10,095 |
| May 14, 2026 | 267.00 | 296.20 | 266.80 | 283.80 | 283.80 | 8.99% | 53,926 |
| May 13, 2026 | 267.90 | 268.85 | 255.65 | 260.40 | 260.40 | -2.03% | 2,640 |
| May 12, 2026 | 274.20 | 274.20 | 265.10 | 265.80 | 265.80 | -2.92% | 1,411 |
| May 11, 2026 | 270.00 | 279.95 | 270.00 | 273.80 | 273.80 | -1.99% | 1,830 |
| 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 |