Skip to main content
logo
DMCC Speciality Chemicals Limited (NSE:DMCC)
India flag India · Delayed Price · Currency is INR
209.20
-1.93 (-0.91%)
Apr 2, 2026, 3:29 PM IST

NSE:DMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026211.00211.05202.01209.20209.20-0.91%22,960
Apr 1, 2026200.50215.00200.50211.13211.136.87%24,240
Mar 30, 2026201.52207.01191.35197.56197.56-3.98%39,277
Mar 27, 2026220.23220.23204.40205.74205.74-6.58%50,277
Mar 25, 2026210.23222.00205.50220.23220.234.76%73,557
Mar 24, 2026206.00210.95201.01210.23210.235.00%75,804
Mar 23, 2026220.00220.00197.00200.21200.21-8.66%56,038
Mar 20, 2026216.00221.45215.01219.20219.202.07%23,580
Mar 19, 2026214.00221.39214.00214.76214.76-0.95%61,335
Mar 18, 2026224.75229.20214.00216.82216.82-4.06%32,908
Mar 17, 2026220.24228.49219.80225.99225.993.35%33,458
Mar 16, 2026216.00220.00210.42218.66218.663.27%14,374
Mar 13, 2026225.81228.79206.60211.74211.74-6.24%49,372
Mar 12, 2026220.00231.30218.01225.84225.842.50%61,859
Mar 11, 2026230.40236.79216.60220.33220.33-5.62%31,535
Mar 10, 2026226.40244.00224.88233.44233.444.85%52,327
Mar 9, 2026220.00224.99208.41222.65222.650.08%29,155
Mar 6, 2026222.01225.99219.20222.47222.47-1.55%16,034
Mar 5, 2026214.50227.00212.79225.97225.974.21%32,175
Mar 4, 2026219.00219.00211.00216.85216.85-1.99%12,859
Mar 2, 2026220.00224.97215.79221.25221.25-0.94%20,455
Feb 27, 2026221.08226.00215.91223.35223.350.72%13,915
Feb 26, 2026221.55226.49219.10221.75221.750.47%21,202
Feb 25, 2026215.10222.99215.10220.71220.712.12%9,728
Feb 24, 2026232.01235.00215.35216.13216.13-6.19%31,473
Feb 23, 2026249.80249.80228.57230.38230.38-5.22%19,567
Feb 20, 2026241.71245.50235.61243.07243.070.60%9,882
Feb 19, 2026244.38250.17240.00241.63241.630.62%9,607
Feb 18, 2026238.00241.99235.63240.13240.130.45%12,976
Feb 17, 2026240.40240.78234.41239.06239.06-0.38%22,538
Feb 16, 2026246.80246.80235.55239.96239.96-2.92%34,494
Feb 13, 2026258.00258.00246.35247.18247.18-3.51%12,067
Feb 12, 2026259.50262.60252.01256.16256.160.21%21,340
Feb 11, 2026245.25259.00243.00255.63255.634.99%46,296
Feb 10, 2026242.40248.00235.50243.49243.492.41%11,776
Feb 9, 2026225.80239.90224.74237.77237.775.30%18,326
Feb 6, 2026220.01228.00220.01225.80225.800.96%6,605
Feb 5, 2026223.92230.99218.02223.65223.65-0.13%11,810
Feb 4, 2026222.00226.95220.01223.93223.932.27%6,363
Feb 3, 2026230.00230.00218.10218.97218.970.30%34,459
Feb 2, 2026229.99232.00216.00218.32218.32-4.29%8,725
Feb 1, 2026230.14234.35226.94228.11228.11-2.16%4,358
Jan 30, 2026232.00234.40226.95233.15233.150.82%7,546
Jan 29, 2026223.00235.00223.00231.25231.252.62%12,224
Jan 28, 2026210.00229.80210.00225.35225.357.51%46,395
Jan 27, 2026224.00228.60207.50209.60209.60-4.47%26,484
Jan 23, 2026220.05235.00216.80219.40219.401.46%43,763
Jan 22, 2026216.05221.95213.00216.25216.25-0.21%11,773
Jan 21, 2026216.70225.25216.00216.70216.70-1.52%8,490
Jan 20, 2026222.00223.00214.25220.05220.050.62%40,649