DMCC Speciality Chemicals Limited (NSE:DMCC)
India · Delayed Price · Currency is INR 303.25
+0.55 (0.18%)
Oct 31, 2025, 3:29 PM IST
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 306.35 | 306.35 | 301.75 | 303.25 | 303.25 | 0.18% | 15,470 |
| Oct 30, 2025 | 308.55 | 308.55 | 301.95 | 302.70 | 302.70 | -1.24% | 20,897 |
| Oct 29, 2025 | 317.10 | 317.10 | 305.20 | 306.50 | 306.50 | -2.37% | 38,049 |
| Oct 28, 2025 | 310.65 | 317.80 | 299.00 | 313.95 | 313.95 | 1.57% | 95,581 |
| Oct 27, 2025 | 308.25 | 314.00 | 306.05 | 309.10 | 309.10 | 0.41% | 43,269 |
| Oct 24, 2025 | 305.50 | 312.00 | 303.80 | 307.85 | 307.85 | 1.05% | 48,172 |
| Oct 23, 2025 | 305.00 | 312.55 | 304.00 | 304.65 | 304.65 | 0.35% | 36,474 |
| Oct 21, 2025 | 298.00 | 305.00 | 298.00 | 303.60 | 303.60 | 1.57% | 9,131 |
| Oct 20, 2025 | 308.00 | 308.00 | 297.75 | 298.90 | 298.90 | -1.45% | 32,902 |
| Oct 17, 2025 | 306.50 | 308.15 | 301.90 | 303.30 | 303.30 | -1.08% | 19,334 |
| Oct 16, 2025 | 310.00 | 313.95 | 304.50 | 306.60 | 306.60 | -1.92% | 13,211 |
| Oct 15, 2025 | 310.45 | 317.00 | 308.10 | 312.60 | 312.60 | 0.45% | 25,844 |
| Oct 14, 2025 | 312.00 | 314.00 | 304.40 | 311.20 | 311.20 | -1.52% | 34,374 |
| Oct 13, 2025 | 307.55 | 318.00 | 302.90 | 316.00 | 316.00 | 2.75% | 74,857 |
| Oct 10, 2025 | 295.20 | 311.20 | 292.65 | 307.55 | 307.55 | 4.95% | 102,867 |
| Oct 9, 2025 | 301.25 | 301.25 | 291.00 | 293.05 | 293.05 | -1.66% | 31,498 |
| Oct 8, 2025 | 310.85 | 310.85 | 295.65 | 298.00 | 298.00 | -2.69% | 112,271 |
| Oct 7, 2025 | 309.95 | 312.80 | 305.05 | 306.25 | 306.25 | -0.44% | 26,062 |
| Oct 6, 2025 | 310.50 | 314.60 | 305.00 | 307.60 | 307.60 | -1.63% | 20,799 |
| Oct 3, 2025 | 312.00 | 315.00 | 307.95 | 312.70 | 312.70 | 0.66% | 20,201 |
| Oct 1, 2025 | 306.50 | 314.30 | 304.25 | 310.65 | 310.65 | 1.67% | 38,779 |
| Sep 30, 2025 | 299.20 | 310.75 | 299.20 | 305.55 | 305.55 | 1.21% | 25,938 |
| Sep 29, 2025 | 306.20 | 311.25 | 296.40 | 301.90 | 301.90 | -1.40% | 75,513 |
| Sep 26, 2025 | 317.25 | 317.25 | 305.00 | 306.20 | 306.20 | -2.96% | 32,075 |
| Sep 25, 2025 | 312.25 | 319.95 | 309.90 | 315.55 | 315.55 | 1.50% | 43,954 |
| Sep 24, 2025 | 310.25 | 320.00 | 308.10 | 310.90 | 310.90 | -0.64% | 48,413 |
| Sep 23, 2025 | 314.80 | 315.70 | 307.60 | 312.90 | 312.90 | -0.06% | 16,018 |
| Sep 22, 2025 | 315.05 | 315.90 | 307.60 | 313.10 | 313.10 | -0.62% | 35,190 |
| Sep 19, 2025 | 315.00 | 321.80 | 311.00 | 315.05 | 315.05 | 0.53% | 61,300 |
| Sep 18, 2025 | 322.00 | 322.00 | 309.00 | 313.40 | 313.40 | -1.68% | 47,653 |
| Sep 17, 2025 | 316.00 | 320.65 | 305.10 | 318.75 | 318.75 | 2.51% | 175,209 |
| Sep 16, 2025 | 305.60 | 315.00 | 292.95 | 310.95 | 310.95 | 2.83% | 111,468 |
| Sep 15, 2025 | 304.00 | 306.00 | 300.55 | 302.40 | 302.40 | -0.05% | 17,653 |
| Sep 12, 2025 | 307.30 | 311.75 | 301.50 | 302.55 | 302.55 | -1.06% | 24,673 |
| Sep 11, 2025 | 307.05 | 314.00 | 303.90 | 305.80 | 305.80 | -0.07% | 32,669 |
| Sep 10, 2025 | 303.10 | 316.30 | 303.10 | 306.00 | 306.00 | 0.74% | 25,425 |
| Sep 9, 2025 | 310.85 | 312.65 | 302.05 | 303.75 | 303.75 | -1.16% | 27,648 |
| Sep 8, 2025 | 310.00 | 314.45 | 305.50 | 307.30 | 307.30 | -0.29% | 27,902 |
| Sep 5, 2025 | 309.85 | 314.00 | 305.00 | 308.20 | 308.20 | -0.76% | 31,104 |
| Sep 4, 2025 | 331.20 | 331.20 | 307.10 | 310.55 | 310.55 | -3.60% | 70,533 |
| Sep 3, 2025 | 302.65 | 323.90 | 302.65 | 322.15 | 322.15 | 2.55% | 60,361 |
| Sep 2, 2025 | 314.50 | 318.35 | 312.20 | 314.15 | 314.15 | -0.03% | 17,593 |
| Sep 1, 2025 | 312.80 | 318.20 | 310.15 | 314.25 | 314.25 | 0.46% | 27,454 |
| Aug 29, 2025 | 309.00 | 319.35 | 309.00 | 312.80 | 312.80 | 0.56% | 36,350 |
| Aug 28, 2025 | 324.95 | 324.95 | 308.00 | 311.05 | 311.05 | -3.95% | 52,255 |
| Aug 26, 2025 | 331.00 | 337.05 | 321.15 | 323.85 | 323.85 | -2.86% | 45,661 |
| Aug 25, 2025 | 332.25 | 338.45 | 330.25 | 333.40 | 333.40 | -0.40% | 34,587 |
| Aug 22, 2025 | 335.00 | 343.00 | 331.00 | 334.75 | 334.75 | -0.59% | 47,775 |
| Aug 21, 2025 | 347.15 | 347.15 | 333.30 | 336.75 | 334.25 | -2.02% | 65,832 |
| Aug 20, 2025 | 341.15 | 348.60 | 337.45 | 343.70 | 341.15 | 0.75% | 127,915 |