Diamines and Chemicals Limited (NSE:DIAMINESQ)
India · Delayed Price · Currency is INR 231.94
+1.81 (0.79%)
Oct 26, 2026, 3:15 PM IST
NSE:DIAMINESQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 230.40 | 233.00 | 225.05 | 231.94 | 231.94 | 0.79% | 587 |
| Oct 23, 2026 | 240.00 | 244.85 | 229.00 | 230.13 | 230.13 | -4.83% | 4,781 |
| Oct 22, 2026 | 232.10 | 243.94 | 230.00 | 241.81 | 241.81 | 3.70% | 4,145 |
| Oct 21, 2026 | 239.15 | 245.90 | 231.10 | 233.18 | 233.18 | -3.50% | 3,684 |
| Oct 19, 2026 | 240.70 | 246.00 | 239.00 | 241.64 | 241.64 | -0.58% | 1,245 |
| Oct 16, 2026 | 242.70 | 245.30 | 240.62 | 243.04 | 243.04 | -0.08% | 1,376 |
| Oct 15, 2026 | 245.15 | 249.99 | 242.55 | 243.23 | 243.23 | -2.72% | 2,963 |
| Oct 14, 2026 | 241.00 | 252.00 | 238.12 | 250.02 | 250.02 | 2.54% | 3,684 |
| Oct 13, 2026 | 235.02 | 255.00 | 235.01 | 243.82 | 243.82 | 3.85% | 3,450 |
| Oct 12, 2026 | 238.00 | 241.99 | 232.06 | 234.79 | 234.79 | -0.09% | 2,462 |
| Oct 9, 2026 | 235.00 | 240.00 | 233.00 | 235.01 | 235.01 | -0.31% | 1,234 |
| Oct 8, 2026 | 239.40 | 241.93 | 235.00 | 235.73 | 235.73 | -1.38% | 8,649 |
| Oct 7, 2026 | 242.20 | 246.00 | 237.00 | 239.04 | 239.04 | -2.25% | 3,725 |
| Oct 6, 2026 | 235.20 | 258.00 | 235.20 | 244.54 | 244.54 | 2.76% | 32,866 |
| Oct 5, 2026 | 236.31 | 241.45 | 235.00 | 237.97 | 237.97 | 0.70% | 914 |
| Oct 1, 2026 | 237.16 | 241.99 | 235.00 | 236.31 | 236.31 | -0.92% | 1,772 |
| Sep 30, 2026 | 243.38 | 243.38 | 236.60 | 238.50 | 238.50 | -0.58% | 1,955 |
| Sep 29, 2026 | 236.59 | 244.00 | 236.15 | 239.88 | 239.88 | -0.12% | 1,394 |
| Sep 28, 2026 | 246.29 | 251.79 | 235.50 | 240.18 | 240.18 | -3.25% | 3,421 |
| Sep 25, 2026 | 244.70 | 251.98 | 244.70 | 248.25 | 248.25 | 0.57% | 5,139 |
| Sep 24, 2026 | 253.65 | 253.65 | 243.49 | 246.84 | 246.84 | -1.02% | 2,830 |
| Sep 23, 2026 | 260.00 | 260.00 | 246.60 | 249.38 | 249.38 | -2.15% | 5,025 |
| Sep 22, 2026 | 256.44 | 256.74 | 250.50 | 254.85 | 254.85 | -0.28% | 4,769 |
| Sep 21, 2026 | 256.77 | 256.77 | 251.50 | 255.56 | 255.56 | -0.47% | 1,120 |
| Sep 18, 2026 | 258.00 | 259.86 | 252.03 | 256.77 | 256.77 | 0.68% | 2,884 |
| Sep 17, 2026 | 253.00 | 258.00 | 253.00 | 255.04 | 255.04 | -0.45% | 1,691 |
| Sep 16, 2026 | 259.00 | 261.00 | 248.62 | 256.19 | 256.19 | 1.74% | 7,064 |
| Sep 15, 2026 | 263.45 | 263.45 | 247.57 | 251.80 | 251.80 | -2.51% | 9,661 |
| Sep 11, 2026 | 251.01 | 259.00 | 251.00 | 258.27 | 258.27 | 0.07% | 2,539 |
| Sep 10, 2026 | 254.00 | 261.00 | 250.50 | 258.09 | 258.09 | 1.92% | 6,347 |
| Sep 9, 2026 | 245.01 | 254.00 | 245.00 | 253.24 | 253.24 | 3.33% | 10,555 |
| Sep 8, 2026 | 240.00 | 247.49 | 240.00 | 245.07 | 245.07 | 1.15% | 7,999 |
| Sep 7, 2026 | 241.06 | 244.77 | 239.48 | 242.29 | 242.29 | 0.54% | 6,892 |
| Sep 4, 2026 | 243.54 | 245.39 | 240.00 | 240.99 | 240.99 | -1.54% | 3,798 |
| Sep 3, 2026 | 245.90 | 246.00 | 240.71 | 244.76 | 244.76 | 0.46% | 1,720 |
| Sep 2, 2026 | 242.00 | 244.50 | 239.00 | 243.65 | 243.65 | 0.68% | 4,583 |
| Sep 1, 2026 | 241.50 | 245.00 | 239.74 | 242.01 | 242.01 | 0.18% | 8,211 |
| Aug 31, 2026 | 242.99 | 245.87 | 238.00 | 241.57 | 241.57 | -0.70% | 4,094 |
| Aug 28, 2026 | 240.80 | 245.99 | 240.10 | 243.27 | 243.27 | -0.45% | 14,898 |
| Aug 27, 2026 | 245.24 | 246.00 | 240.16 | 244.38 | 244.38 | -0.35% | 4,174 |
| Aug 26, 2026 | 245.00 | 248.00 | 240.07 | 245.24 | 245.24 | -1.18% | 4,702 |
| Aug 25, 2026 | 240.00 | 249.90 | 240.00 | 248.17 | 248.17 | 3.99% | 7,032 |
| Aug 24, 2026 | 244.00 | 245.38 | 236.00 | 238.65 | 238.65 | -1.02% | 5,169 |
| Aug 21, 2026 | 234.00 | 243.60 | 234.00 | 241.11 | 241.11 | 1.97% | 8,003 |
| Aug 20, 2026 | 238.00 | 242.00 | 234.17 | 236.46 | 236.46 | -1.05% | 1,877 |
| Aug 19, 2026 | 240.00 | 241.00 | 233.02 | 238.98 | 238.98 | 0.96% | 3,749 |
| Aug 18, 2026 | 235.85 | 241.11 | 234.00 | 236.71 | 236.71 | 0.36% | 2,943 |
| Aug 17, 2026 | 247.00 | 247.00 | 229.50 | 235.85 | 235.85 | -2.57% | 13,096 |
| Aug 14, 2026 | 240.00 | 252.00 | 238.04 | 242.06 | 242.06 | 0.84% | 5,585 |
| Aug 13, 2026 | 241.00 | 248.00 | 239.52 | 240.04 | 240.04 | -0.28% | 7,924 |