DMCC Speciality Chemicals Limited (NSE:DMCC)
India · Delayed Price · Currency is INR 306.45
-9.10 (-2.88%)
Sep 26, 2025, 3:29 PM IST
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 312.25 | 319.95 | 309.90 | 315.55 | 315.55 | 1.50% | 44,011 |
| 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 |
| Aug 19, 2025 | 332.90 | 343.00 | 330.85 | 341.15 | 338.62 | 3.30% | 105,222 |
| Aug 18, 2025 | 346.00 | 349.05 | 328.10 | 330.25 | 327.80 | -3.79% | 89,323 |
| Aug 14, 2025 | 334.95 | 347.45 | 330.10 | 343.25 | 340.70 | 3.30% | 204,591 |
| Aug 13, 2025 | 332.30 | 350.00 | 326.95 | 332.30 | 329.83 | 0.02% | 301,506 |
| Aug 12, 2025 | 332.30 | 340.00 | 318.05 | 332.25 | 329.78 | -0.52% | 177,014 |
| Aug 11, 2025 | 336.95 | 346.40 | 328.65 | 334.00 | 331.52 | -0.70% | 288,894 |
| Aug 8, 2025 | 318.00 | 341.60 | 313.55 | 336.35 | 333.85 | 12.79% | 1,804,289 |
| Aug 7, 2025 | 298.00 | 302.00 | 288.00 | 298.20 | 295.99 | 1.26% | 53,111 |
| Aug 6, 2025 | 305.00 | 305.05 | 286.15 | 294.50 | 292.31 | -3.01% | 83,030 |
| Aug 5, 2025 | 305.00 | 312.00 | 300.30 | 303.65 | 301.40 | -0.48% | 37,906 |
| Aug 4, 2025 | 306.00 | 308.95 | 298.00 | 305.10 | 302.83 | 0.21% | 43,238 |
| Aug 1, 2025 | 318.50 | 318.50 | 301.45 | 304.45 | 302.19 | -2.98% | 35,899 |
| Jul 31, 2025 | 314.90 | 319.05 | 307.95 | 313.80 | 311.47 | -0.51% | 38,858 |
| Jul 30, 2025 | 315.00 | 318.80 | 311.00 | 315.40 | 313.06 | 1.25% | 45,568 |
| Jul 29, 2025 | 303.00 | 313.00 | 303.00 | 311.50 | 309.19 | 1.60% | 45,515 |
| Jul 28, 2025 | 308.10 | 320.00 | 300.30 | 306.60 | 304.32 | -1.13% | 67,115 |
| Jul 25, 2025 | 315.75 | 317.70 | 304.00 | 310.10 | 307.80 | -2.04% | 77,523 |
| Jul 24, 2025 | 319.40 | 328.45 | 311.55 | 316.55 | 314.20 | -0.20% | 130,024 |
| Jul 23, 2025 | 321.95 | 323.00 | 314.60 | 317.20 | 314.85 | -0.80% | 81,115 |
| Jul 22, 2025 | 314.95 | 343.35 | 314.90 | 319.75 | 317.38 | 1.91% | 476,087 |
| Jul 21, 2025 | 314.55 | 323.15 | 307.60 | 313.75 | 311.42 | -0.21% | 165,237 |
| Jul 18, 2025 | 312.40 | 322.00 | 305.80 | 314.40 | 312.07 | 1.63% | 153,858 |
| Jul 17, 2025 | 316.60 | 319.40 | 305.10 | 309.35 | 307.05 | -2.69% | 153,101 |
| Jul 16, 2025 | 300.05 | 323.00 | 300.05 | 317.90 | 315.54 | 6.79% | 748,916 |