DMCC Speciality Chemicals Limited (NSE:DMCC)
India · Delayed Price · Currency is INR 240.00
-0.13 (-0.05%)
Feb 19, 2026, 3:30 PM IST
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 238.00 | 241.99 | 235.63 | 240.13 | 240.13 | 0.45% | 12,976 |
| Feb 17, 2026 | 240.40 | 240.78 | 234.41 | 239.06 | 239.06 | -0.38% | 22,538 |
| Feb 16, 2026 | 246.80 | 246.80 | 235.55 | 239.96 | 239.96 | -2.92% | 34,494 |
| Feb 13, 2026 | 258.00 | 258.00 | 246.35 | 247.18 | 247.18 | -3.51% | 12,067 |
| Feb 12, 2026 | 259.50 | 262.60 | 252.01 | 256.16 | 256.16 | 0.21% | 21,340 |
| Feb 11, 2026 | 245.25 | 259.00 | 243.00 | 255.63 | 255.63 | 4.99% | 46,296 |
| Feb 10, 2026 | 242.40 | 248.00 | 235.50 | 243.49 | 243.49 | 2.41% | 11,776 |
| Feb 9, 2026 | 225.80 | 239.90 | 224.74 | 237.77 | 237.77 | 5.30% | 18,326 |
| Feb 6, 2026 | 220.01 | 228.00 | 220.01 | 225.80 | 225.80 | 0.96% | 6,605 |
| Feb 5, 2026 | 223.92 | 230.99 | 218.02 | 223.65 | 223.65 | -0.13% | 11,810 |
| Feb 4, 2026 | 222.00 | 226.95 | 220.01 | 223.93 | 223.93 | 2.27% | 6,363 |
| Feb 3, 2026 | 230.00 | 230.00 | 218.10 | 218.97 | 218.97 | 0.30% | 34,459 |
| Feb 2, 2026 | 229.99 | 232.00 | 216.00 | 218.32 | 218.32 | -4.29% | 8,725 |
| Feb 1, 2026 | 230.14 | 234.35 | 226.94 | 228.11 | 228.11 | -2.16% | 4,358 |
| Jan 30, 2026 | 232.00 | 234.40 | 226.95 | 233.15 | 233.15 | 0.82% | 7,546 |
| Jan 29, 2026 | 223.00 | 235.00 | 223.00 | 231.25 | 231.25 | 2.62% | 12,224 |
| Jan 28, 2026 | 210.00 | 229.80 | 210.00 | 225.35 | 225.35 | 7.51% | 46,395 |
| Jan 27, 2026 | 224.00 | 228.60 | 207.50 | 209.60 | 209.60 | -4.47% | 26,484 |
| Jan 23, 2026 | 220.05 | 235.00 | 216.80 | 219.40 | 219.40 | 1.46% | 43,763 |
| Jan 22, 2026 | 216.05 | 221.95 | 213.00 | 216.25 | 216.25 | -0.21% | 11,773 |
| Jan 21, 2026 | 216.70 | 225.25 | 216.00 | 216.70 | 216.70 | -1.52% | 8,490 |
| Jan 20, 2026 | 222.00 | 223.00 | 214.25 | 220.05 | 220.05 | 0.62% | 40,649 |
| Jan 19, 2026 | 223.10 | 225.90 | 218.00 | 218.70 | 218.70 | -4.23% | 19,951 |
| Jan 16, 2026 | 233.30 | 233.30 | 226.00 | 228.35 | 228.35 | 0.91% | 9,231 |
| Jan 14, 2026 | 237.00 | 237.00 | 225.95 | 226.30 | 226.30 | -2.06% | 33,634 |
| Jan 13, 2026 | 234.40 | 237.05 | 227.65 | 231.05 | 231.05 | -0.45% | 16,669 |
| Jan 12, 2026 | 236.10 | 240.50 | 230.00 | 232.10 | 232.10 | -3.45% | 31,368 |
| Jan 9, 2026 | 244.55 | 246.55 | 238.55 | 240.40 | 240.40 | -2.26% | 13,077 |
| Jan 8, 2026 | 251.80 | 251.80 | 242.05 | 245.95 | 245.95 | -0.36% | 19,213 |
| Jan 7, 2026 | 252.05 | 252.45 | 246.00 | 246.85 | 246.85 | -0.62% | 16,779 |
| Jan 6, 2026 | 252.80 | 254.85 | 248.00 | 248.40 | 248.40 | -1.62% | 12,841 |
| Jan 5, 2026 | 255.00 | 256.65 | 252.00 | 252.50 | 252.50 | -1.19% | 9,496 |
| Jan 2, 2026 | 260.60 | 260.60 | 253.85 | 255.55 | 255.55 | -0.02% | 9,437 |
| Jan 1, 2026 | 257.55 | 257.55 | 252.00 | 255.60 | 255.60 | 0.53% | 9,761 |
| Dec 31, 2025 | 254.95 | 259.00 | 253.50 | 254.25 | 254.25 | 0.55% | 9,028 |
| Dec 30, 2025 | 254.45 | 259.30 | 252.00 | 252.85 | 252.85 | -0.32% | 4,387 |
| Dec 29, 2025 | 252.00 | 258.10 | 251.50 | 253.65 | 253.65 | -1.57% | 14,127 |
| Dec 26, 2025 | 258.00 | 261.85 | 256.85 | 257.70 | 257.70 | -1.26% | 11,740 |
| Dec 24, 2025 | 257.40 | 264.50 | 257.40 | 261.00 | 261.00 | 1.42% | 12,115 |
| Dec 23, 2025 | 260.05 | 262.00 | 255.35 | 257.35 | 257.35 | -0.81% | 12,506 |
| Dec 22, 2025 | 262.95 | 262.95 | 257.00 | 259.45 | 259.45 | 0.64% | 10,247 |
| Dec 19, 2025 | 256.00 | 262.40 | 255.10 | 257.80 | 257.80 | 1.44% | 8,481 |
| Dec 18, 2025 | 262.05 | 262.95 | 249.95 | 254.15 | 254.15 | -1.87% | 22,413 |
| Dec 17, 2025 | 266.00 | 266.00 | 256.40 | 259.00 | 259.00 | -1.50% | 8,163 |
| Dec 16, 2025 | 256.00 | 265.45 | 256.00 | 262.95 | 262.95 | 1.68% | 12,208 |
| Dec 15, 2025 | 259.45 | 263.00 | 257.00 | 258.60 | 258.60 | -0.90% | 15,489 |
| Dec 12, 2025 | 266.50 | 266.85 | 259.55 | 260.95 | 260.95 | -1.60% | 3,850 |
| Dec 11, 2025 | 260.90 | 266.50 | 259.80 | 265.20 | 265.20 | 2.83% | 5,291 |
| Dec 10, 2025 | 261.00 | 265.55 | 256.20 | 257.90 | 257.90 | -1.28% | 5,098 |
| Dec 9, 2025 | 257.50 | 265.90 | 255.70 | 261.25 | 261.25 | 0.95% | 10,324 |