DMCC Speciality Chemicals Limited (NSE:DMCC)
India · Delayed Price · Currency is INR 252.90
+10.75 (4.44%)
Nov 11, 2026, 2:30 PM IST
NSE:DMCC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 244.05 | 254.40 | 243.80 | 252.90 | 252.90 | 4.44% | 54,156 |
| Nov 9, 2026 | 245.65 | 246.85 | 237.85 | 242.15 | 242.15 | -0.49% | 24,230 |
| Nov 8, 2026 | 240.60 | 247.90 | 239.90 | 243.35 | 243.35 | 0.14% | 20,803 |
| Nov 6, 2026 | 248.00 | 248.00 | 238.05 | 243.00 | 243.00 | -0.74% | 26,321 |
| Nov 5, 2026 | 246.90 | 248.65 | 238.00 | 244.80 | 244.80 | 1.37% | 89,370 |
| Nov 4, 2026 | 238.95 | 244.20 | 233.05 | 241.50 | 241.50 | 3.01% | 56,387 |
| Nov 3, 2026 | 235.70 | 244.60 | 232.20 | 234.45 | 234.45 | 0.39% | 70,102 |
| Nov 2, 2026 | 241.00 | 247.30 | 223.10 | 233.55 | 233.55 | -8.09% | 325,281 |
| Oct 30, 2026 | 296.70 | 297.75 | 235.80 | 254.10 | 254.10 | -13.78% | 421,619 |
| Oct 29, 2026 | 297.00 | 299.15 | 292.35 | 294.70 | 294.70 | -1.07% | 40,184 |
| Oct 28, 2026 | 292.00 | 301.50 | 288.25 | 297.90 | 297.90 | 1.74% | 62,278 |
| Oct 27, 2026 | 284.00 | 296.00 | 284.00 | 292.80 | 292.80 | 1.54% | 81,197 |
| Oct 26, 2026 | 285.00 | 296.05 | 283.70 | 288.35 | 288.35 | -0.21% | 148,952 |
| Oct 23, 2026 | 299.95 | 299.95 | 279.40 | 288.95 | 288.95 | -2.32% | 145,098 |
| Oct 22, 2026 | 280.05 | 300.80 | 275.00 | 295.80 | 295.80 | 4.34% | 309,559 |
| Oct 21, 2026 | 295.80 | 295.80 | 279.00 | 283.50 | 283.50 | -3.78% | 102,035 |
| Oct 19, 2026 | 317.00 | 317.00 | 292.00 | 294.65 | 294.65 | -7.20% | 155,755 |
| Oct 16, 2026 | 320.05 | 329.20 | 315.10 | 317.50 | 317.50 | -0.25% | 80,581 |
| Oct 15, 2026 | 340.65 | 340.65 | 316.75 | 318.30 | 318.30 | -5.93% | 87,081 |
| Oct 14, 2026 | 342.20 | 349.20 | 335.00 | 338.35 | 338.35 | -1.13% | 101,219 |
| Oct 13, 2026 | 360.00 | 364.00 | 337.65 | 342.20 | 342.20 | -4.21% | 269,030 |
| Oct 12, 2026 | 336.80 | 365.45 | 336.80 | 357.25 | 357.25 | 7.38% | 581,178 |
| Oct 9, 2026 | 342.00 | 347.95 | 328.80 | 332.70 | 332.70 | -1.31% | 136,035 |
| Oct 8, 2026 | 356.05 | 360.00 | 334.00 | 337.10 | 337.10 | -5.32% | 251,316 |
| Oct 7, 2026 | 352.25 | 364.30 | 348.15 | 356.05 | 356.05 | 0.07% | 373,447 |
| Oct 6, 2026 | 323.30 | 374.15 | 323.00 | 355.80 | 355.80 | 11.50% | 2,942,524 |
| Oct 5, 2026 | 307.30 | 329.40 | 306.00 | 319.10 | 319.10 | 3.37% | 217,114 |
| Oct 1, 2026 | 313.30 | 319.00 | 300.55 | 308.70 | 308.70 | -0.96% | 197,626 |
| Sep 30, 2026 | 317.00 | 324.00 | 308.35 | 311.70 | 311.70 | -0.87% | 250,289 |
| Sep 29, 2026 | 305.45 | 319.90 | 300.00 | 314.45 | 314.45 | 3.85% | 263,536 |
| Sep 28, 2026 | 307.00 | 315.85 | 300.00 | 302.80 | 302.80 | -0.84% | 144,945 |
| Sep 25, 2026 | 296.55 | 307.65 | 291.80 | 305.35 | 305.35 | 3.49% | 122,619 |
| Sep 24, 2026 | 299.00 | 306.90 | 289.90 | 295.05 | 295.05 | -0.42% | 246,754 |
| 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 |