Skip to main content
logo
DMCC Speciality Chemicals Limited (NSE:DMCC)
India flag India · Delayed Price · Currency is INR
258.45
+13.65 (5.58%)
Jun 15, 2026, 3:30 PM IST

NSE:DMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2026240.00247.80237.50244.80244.802.30%37,547
Jun 11, 2026242.00246.30237.50239.30239.30-2.45%22,451
Jun 10, 2026246.85253.35244.00245.30245.30-1.21%16,650
Jun 9, 2026245.00252.30244.10248.30248.301.14%18,305
Jun 8, 2026247.00250.30242.95245.50245.50-1.23%41,162
Jun 5, 2026255.00259.40245.10248.55248.55-2.53%49,070
Jun 4, 2026258.75264.60252.70255.00255.00-2.93%59,466
Jun 3, 2026265.40267.85260.00262.70262.70-1.04%33,889
Jun 2, 2026258.25267.45257.00265.45265.451.63%39,779
Jun 1, 2026269.50274.85259.50261.20261.20-2.99%22,897
May 29, 2026267.10277.35266.05269.25269.25-0.30%26,195
May 27, 2026276.75276.75268.65270.05270.05-1.73%24,267
May 26, 2026282.00284.95273.20274.80274.80-1.45%64,340
May 25, 2026278.50286.70277.15278.85278.850.61%54,283
May 22, 2026275.90283.10272.90277.15277.150.97%45,693
May 21, 2026288.00291.00272.05274.50274.50-2.97%123,911
May 20, 2026294.00294.60276.80282.90282.90-4.31%144,851
May 19, 2026313.60325.35294.05295.65295.65-3.92%169,183
May 18, 2026301.40314.85292.50307.70307.70-1.83%165,032
May 15, 2026325.60332.00301.55313.45313.45-2.87%156,710
May 14, 2026297.00330.70293.50322.70322.709.19%393,761
May 13, 2026307.80317.40292.70295.55295.55-3.54%85,130
May 12, 2026314.70323.95301.35306.40306.40-4.35%133,556
May 11, 2026324.00330.95308.05320.35320.350.03%117,812
May 8, 2026315.40332.90315.40320.25320.252.51%232,532
May 7, 2026291.25316.15287.00312.40312.408.17%271,977
May 6, 2026275.10293.00275.10288.80288.804.22%103,189
May 5, 2026282.10288.00273.40277.10277.10-3.13%22,040
May 4, 2026278.00290.00275.00286.05286.053.25%87,135
Apr 30, 2026284.00286.96274.20277.04277.04-2.85%32,305
Apr 29, 2026288.34290.99280.97285.17285.170.38%31,016
Apr 28, 2026284.60285.23279.50284.08284.08-0.40%22,713
Apr 27, 2026281.90294.50276.00285.23285.234.66%140,559
Apr 24, 2026271.75275.00267.03272.53272.530.29%22,680
Apr 23, 2026271.51283.44270.51271.75271.75-2.08%45,414
Apr 22, 2026273.00284.00273.00277.51277.510.73%29,457
Apr 21, 2026281.25289.00273.41275.50275.50-2.76%64,344
Apr 20, 2026296.85299.90277.30283.33283.33-3.63%59,429
Apr 17, 2026289.70297.74289.64294.01294.012.86%120,178
Apr 16, 2026292.40295.90278.15285.83285.83-1.77%159,153
Apr 15, 2026293.99304.30278.25290.99290.998.30%860,341
Apr 13, 2026225.01268.68225.01268.68268.6820.00%554,575
Apr 10, 2026216.68225.01216.68223.90223.904.53%19,944
Apr 9, 2026219.90223.60212.30214.20214.20-1.44%12,261
Apr 8, 2026215.53220.78211.00217.34217.344.67%30,671
Apr 7, 2026214.90214.90207.05207.65207.65-0.67%8,559
Apr 6, 2026209.20215.93208.60209.06209.06-0.07%20,416
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