DMCC Speciality Chemicals Limited (NSE:DMCC)
India · Delayed Price · Currency is INR 278.50
+4.00 (1.46%)
May 22, 2026, 3:29 PM IST
NSE:DMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 275.90 | 283.10 | 272.90 | 277.15 | 277.15 | 0.97% | 45,693 |
| May 21, 2026 | 288.00 | 291.00 | 272.05 | 274.50 | 274.50 | -2.97% | 123,911 |
| May 20, 2026 | 294.00 | 294.60 | 276.80 | 282.90 | 282.90 | -4.31% | 144,851 |
| May 19, 2026 | 313.60 | 325.35 | 294.05 | 295.65 | 295.65 | -3.92% | 169,183 |
| May 18, 2026 | 301.40 | 314.85 | 292.50 | 307.70 | 307.70 | -1.83% | 165,032 |
| May 15, 2026 | 325.60 | 332.00 | 301.55 | 313.45 | 313.45 | -2.87% | 156,710 |
| May 14, 2026 | 297.00 | 330.70 | 293.50 | 322.70 | 322.70 | 9.19% | 393,761 |
| May 13, 2026 | 307.80 | 317.40 | 292.70 | 295.55 | 295.55 | -3.54% | 85,130 |
| May 12, 2026 | 314.70 | 323.95 | 301.35 | 306.40 | 306.40 | -4.35% | 133,556 |
| May 11, 2026 | 324.00 | 330.95 | 308.05 | 320.35 | 320.35 | 0.03% | 117,812 |
| May 8, 2026 | 315.40 | 332.90 | 315.40 | 320.25 | 320.25 | 2.51% | 232,532 |
| May 7, 2026 | 291.25 | 316.15 | 287.00 | 312.40 | 312.40 | 8.17% | 271,977 |
| May 6, 2026 | 275.10 | 293.00 | 275.10 | 288.80 | 288.80 | 4.22% | 103,189 |
| May 5, 2026 | 282.10 | 288.00 | 273.40 | 277.10 | 277.10 | -3.13% | 22,040 |
| May 4, 2026 | 278.00 | 290.00 | 275.00 | 286.05 | 286.05 | 3.25% | 87,135 |
| Apr 30, 2026 | 284.00 | 286.96 | 274.20 | 277.04 | 277.04 | -2.85% | 32,305 |
| Apr 29, 2026 | 288.34 | 290.99 | 280.97 | 285.17 | 285.17 | 0.38% | 31,016 |
| Apr 28, 2026 | 284.60 | 285.23 | 279.50 | 284.08 | 284.08 | -0.40% | 22,713 |
| Apr 27, 2026 | 281.90 | 294.50 | 276.00 | 285.23 | 285.23 | 4.66% | 140,559 |
| Apr 24, 2026 | 271.75 | 275.00 | 267.03 | 272.53 | 272.53 | 0.29% | 22,680 |
| Apr 23, 2026 | 271.51 | 283.44 | 270.51 | 271.75 | 271.75 | -2.08% | 45,414 |
| Apr 22, 2026 | 273.00 | 284.00 | 273.00 | 277.51 | 277.51 | 0.73% | 29,457 |
| Apr 21, 2026 | 281.25 | 289.00 | 273.41 | 275.50 | 275.50 | -2.76% | 64,344 |
| Apr 20, 2026 | 296.85 | 299.90 | 277.30 | 283.33 | 283.33 | -3.63% | 59,429 |
| Apr 17, 2026 | 289.70 | 297.74 | 289.64 | 294.01 | 294.01 | 2.86% | 120,178 |
| Apr 16, 2026 | 292.40 | 295.90 | 278.15 | 285.83 | 285.83 | -1.77% | 159,153 |
| Apr 15, 2026 | 293.99 | 304.30 | 278.25 | 290.99 | 290.99 | 8.30% | 860,341 |
| Apr 13, 2026 | 225.01 | 268.68 | 225.01 | 268.68 | 268.68 | 20.00% | 554,575 |
| Apr 10, 2026 | 216.68 | 225.01 | 216.68 | 223.90 | 223.90 | 4.53% | 19,944 |
| Apr 9, 2026 | 219.90 | 223.60 | 212.30 | 214.20 | 214.20 | -1.44% | 12,261 |
| Apr 8, 2026 | 215.53 | 220.78 | 211.00 | 217.34 | 217.34 | 4.67% | 30,671 |
| Apr 7, 2026 | 214.90 | 214.90 | 207.05 | 207.65 | 207.65 | -0.67% | 8,559 |
| Apr 6, 2026 | 209.20 | 215.93 | 208.60 | 209.06 | 209.06 | -0.07% | 20,416 |
| Apr 2, 2026 | 211.00 | 211.05 | 202.01 | 209.20 | 209.20 | -0.91% | 22,960 |
| Apr 1, 2026 | 200.50 | 215.00 | 200.50 | 211.13 | 211.13 | 6.87% | 24,240 |
| Mar 30, 2026 | 201.52 | 207.01 | 191.35 | 197.56 | 197.56 | -3.98% | 39,277 |
| Mar 27, 2026 | 220.23 | 220.23 | 204.40 | 205.74 | 205.74 | -6.58% | 50,277 |
| Mar 25, 2026 | 210.23 | 222.00 | 205.50 | 220.23 | 220.23 | 4.76% | 73,557 |
| Mar 24, 2026 | 206.00 | 210.95 | 201.01 | 210.23 | 210.23 | 5.00% | 75,804 |
| Mar 23, 2026 | 220.00 | 220.00 | 197.00 | 200.21 | 200.21 | -8.66% | 56,038 |
| Mar 20, 2026 | 216.00 | 221.45 | 215.01 | 219.20 | 219.20 | 2.07% | 23,580 |
| Mar 19, 2026 | 214.00 | 221.39 | 214.00 | 214.76 | 214.76 | -0.95% | 61,335 |
| Mar 18, 2026 | 224.75 | 229.20 | 214.00 | 216.82 | 216.82 | -4.06% | 32,908 |
| Mar 17, 2026 | 220.24 | 228.49 | 219.80 | 225.99 | 225.99 | 3.35% | 33,458 |
| Mar 16, 2026 | 216.00 | 220.00 | 210.42 | 218.66 | 218.66 | 3.27% | 14,374 |
| Mar 13, 2026 | 225.81 | 228.79 | 206.60 | 211.74 | 211.74 | -6.24% | 49,372 |
| Mar 12, 2026 | 220.00 | 231.30 | 218.01 | 225.84 | 225.84 | 2.50% | 61,859 |
| Mar 11, 2026 | 230.40 | 236.79 | 216.60 | 220.33 | 220.33 | -5.62% | 31,535 |
| Mar 10, 2026 | 226.40 | 244.00 | 224.88 | 233.44 | 233.44 | 4.85% | 52,327 |
| Mar 9, 2026 | 220.00 | 224.99 | 208.41 | 222.65 | 222.65 | 0.08% | 29,155 |