DMCC Speciality Chemicals Limited (NSE:DMCC)
India · Delayed Price · Currency is INR 293.40
-2.90 (-0.98%)
Sep 24, 2026, 3:29 PM IST
NSE:DMCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 299.00 | 306.90 | 289.90 | 294.10 | - | -0.74% | 242,092 |
| Sep 23, 2026 | 290.70 | 301.40 | 288.00 | 296.30 | 296.30 | 1.94% | 107,730 |
| Sep 22, 2026 | 286.80 | 297.90 | 283.80 | 290.65 | 290.65 | 1.84% | 93,524 |
| Sep 21, 2026 | 282.00 | 287.00 | 276.30 | 285.40 | 285.40 | 1.69% | 37,984 |
| Sep 18, 2026 | 263.00 | 284.00 | 261.30 | 280.65 | 280.65 | 7.24% | 122,609 |
| Sep 17, 2026 | 259.30 | 265.00 | 258.55 | 261.70 | 261.70 | 0.93% | 58,131 |
| Sep 16, 2026 | 265.35 | 270.10 | 256.90 | 259.30 | 259.30 | -2.34% | 87,873 |
| Sep 15, 2026 | 290.00 | 290.00 | 263.50 | 265.50 | 265.50 | -7.67% | 109,990 |
| Sep 11, 2026 | 292.80 | 292.80 | 284.55 | 287.55 | 287.55 | -1.51% | 79,664 |
| Sep 10, 2026 | 290.80 | 297.40 | 284.10 | 291.95 | 291.95 | 1.06% | 40,701 |
| Sep 9, 2026 | 290.40 | 293.80 | 286.45 | 288.90 | 288.90 | -0.52% | 28,914 |
| Sep 8, 2026 | 295.75 | 295.75 | 289.25 | 290.40 | 290.40 | -0.99% | 36,462 |
| Sep 7, 2026 | 296.00 | 297.00 | 291.80 | 293.30 | 293.30 | -0.02% | 24,500 |
| Sep 4, 2026 | 294.70 | 302.00 | 291.10 | 293.35 | 293.35 | -0.73% | 46,455 |
| Sep 3, 2026 | 294.00 | 302.20 | 292.25 | 295.50 | 295.50 | 0.73% | 60,702 |
| Sep 2, 2026 | 286.60 | 297.00 | 285.10 | 293.35 | 293.35 | 2.28% | 63,510 |
| Sep 1, 2026 | 288.50 | 293.95 | 283.60 | 286.80 | 286.80 | -1.63% | 31,194 |
| Aug 31, 2026 | 301.90 | 302.25 | 289.70 | 291.55 | 291.55 | -3.14% | 67,450 |
| Aug 28, 2026 | 277.75 | 311.95 | 277.75 | 301.00 | 301.00 | 7.85% | 527,305 |
| Aug 27, 2026 | 288.20 | 288.20 | 277.00 | 279.10 | 279.10 | -2.38% | 32,174 |
| Aug 26, 2026 | 284.00 | 292.15 | 281.75 | 285.90 | 285.90 | 1.35% | 45,583 |
| Aug 25, 2026 | 289.25 | 292.20 | 280.10 | 282.10 | 282.10 | -1.74% | 28,099 |
| Aug 24, 2026 | 286.00 | 294.10 | 283.00 | 287.10 | 287.10 | 0.98% | 43,193 |
| Aug 21, 2026 | 285.05 | 290.00 | 281.10 | 284.30 | 284.30 | -0.18% | 31,044 |
| Aug 20, 2026 | 293.65 | 293.65 | 285.40 | 287.30 | 284.80 | -1.31% | 23,820 |
| Aug 19, 2026 | 289.90 | 293.60 | 279.25 | 291.10 | 288.57 | 1.16% | 52,647 |
| Aug 18, 2026 | 293.40 | 299.90 | 285.95 | 287.75 | 285.25 | -2.01% | 60,692 |
| Aug 17, 2026 | 297.50 | 301.70 | 290.10 | 293.65 | 291.09 | -0.17% | 51,902 |
| Aug 14, 2026 | 301.50 | 305.50 | 291.25 | 294.15 | 291.59 | -2.11% | 51,685 |
| Aug 13, 2026 | 300.00 | 314.50 | 298.55 | 300.50 | 297.89 | 0.40% | 187,349 |
| Aug 12, 2026 | 300.05 | 306.85 | 295.80 | 299.30 | 296.70 | -0.94% | 120,683 |
| Aug 11, 2026 | 317.40 | 326.00 | 296.75 | 302.15 | 299.52 | -3.50% | 566,270 |
| Aug 10, 2026 | 283.90 | 326.00 | 275.00 | 313.10 | 310.38 | 12.77% | 1,239,702 |
| Aug 7, 2026 | 280.00 | 286.45 | 272.00 | 277.65 | 275.23 | -0.39% | 76,196 |
| Aug 6, 2026 | 287.95 | 292.50 | 276.35 | 278.75 | 276.32 | -2.02% | 135,102 |
| Aug 5, 2026 | 284.50 | 289.00 | 276.95 | 284.50 | 282.02 | 1.01% | 88,257 |
| Aug 4, 2026 | 278.00 | 283.00 | 275.00 | 281.65 | 279.20 | 1.31% | 28,633 |
| Aug 3, 2026 | 282.75 | 285.90 | 274.35 | 278.00 | 275.58 | -1.68% | 52,656 |
| Jul 31, 2026 | 261.65 | 287.80 | 261.55 | 282.75 | 280.29 | 7.59% | 111,733 |
| Jul 30, 2026 | 269.10 | 270.00 | 260.30 | 262.80 | 260.51 | -1.55% | 16,452 |
| Jul 29, 2026 | 264.00 | 269.80 | 260.50 | 266.95 | 264.63 | 0.09% | 13,642 |
| Jul 28, 2026 | 269.15 | 277.60 | 265.85 | 266.70 | 264.38 | -1.60% | 16,234 |
| Jul 27, 2026 | 275.75 | 279.00 | 265.60 | 271.05 | 268.69 | -0.62% | 29,552 |
| Jul 24, 2026 | 263.00 | 280.00 | 258.30 | 272.75 | 270.38 | 3.77% | 56,294 |
| Jul 23, 2026 | 266.65 | 271.40 | 261.00 | 262.85 | 260.56 | -1.20% | 25,807 |
| Jul 22, 2026 | 266.15 | 268.95 | 263.00 | 266.05 | 263.73 | -1.30% | 17,206 |
| Jul 21, 2026 | 266.00 | 270.20 | 264.10 | 269.55 | 267.20 | 1.05% | 16,154 |
| Jul 20, 2026 | 263.75 | 269.45 | 263.35 | 266.75 | 264.43 | 0.57% | 19,539 |
| Jul 17, 2026 | 270.90 | 272.95 | 261.00 | 265.25 | 262.94 | -1.63% | 23,644 |
| Jul 16, 2026 | 257.65 | 272.80 | 256.60 | 269.65 | 267.30 | 3.99% | 37,770 |