Dishman Carbogen Amcis Ltd.(IN:DCAL)
₹167.45+10.60 (+6.76%)
IN:DCAL
Dishman Carbogen Amcis Ltd. historical prices
₹167.45
At close:+10.60 (+6.76%)
Want to see IN:DCAL full AI Analyst Report?
Dishman Carbogen Amcis Ltd. (DCAL) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 09, 2026 | 162.15 | 174.00 | 161.85 | 167.45 | 167.45 | +6.76% | 39,229 | 2.63 |
| Nov 06, 2026 | 155.25 | 157.75 | 153.15 | 156.85 | 156.85 | -0.51% | 8,724 | 0.58 |
| Nov 05, 2026 | 157.15 | 160.00 | 156.35 | 157.65 | 157.65 | +2.04% | 20,578 | 1.38 |
| Nov 04, 2026 | 150.25 | 155.45 | 149.85 | 154.50 | 154.50 | +2.39% | 12,773 | 0.86 |
| Nov 03, 2026 | 154.75 | 154.75 | 150.15 | 150.90 | 150.90 | -0.26% | 3,850 | 0.26 |
| Nov 02, 2026 | 142.00 | 152.20 | 142.00 | 151.30 | 151.30 | +4.24% | 9,091 | 0.60 |
| Oct 30, 2026 | 149.75 | 149.90 | 144.60 | 145.15 | 145.15 | -2.62% | 5,259 | 0.35 |
| Oct 29, 2026 | 149.05 | 153.70 | 146.50 | 149.05 | 149.05 | -0.20% | 13,400 | 0.88 |
| Oct 28, 2026 | 149.80 | 150.00 | 146.70 | 149.35 | 149.35 | +1.15% | 5,519 | 0.36 |
| Oct 27, 2026 | 139.95 | 149.00 | 139.15 | 147.65 | 147.65 | +6.30% | 14,192 | 0.94 |
| Oct 26, 2026 | 136.15 | 141.70 | 135.90 | 138.90 | 138.90 | +1.80% | 7,248 | 0.48 |
| Oct 23, 2026 | 139.15 | 139.15 | 134.00 | 136.45 | 136.45 | -2.57% | 21,537 | 1.44 |
| Oct 22, 2026 | 141.80 | 144.95 | 138.55 | 140.05 | 140.05 | -1.20% | 17,794 | 1.19 |
| Oct 21, 2026 | 144.15 | 145.65 | 139.95 | 141.75 | 141.75 | -2.71% | 19,919 | 1.34 |
| Oct 20, 2026 | 145.70 | 149.80 | 145.15 | 145.70 | 145.70 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 149.80 | 149.80 | 145.15 | 145.70 | 145.70 | -2.70% | 6,288 | 0.41 |
| Oct 16, 2026 | 149.00 | 150.85 | 149.00 | 149.75 | 149.75 | -1.02% | 4,200 | 0.27 |
| Oct 15, 2026 | 151.20 | 155.45 | 151.10 | 151.30 | 151.30 | -1.08% | 2,598 | 0.17 |
| Oct 14, 2026 | 150.95 | 155.00 | 150.05 | 152.95 | 152.95 | +1.39% | 13,644 | 0.88 |
| Oct 13, 2026 | 149.40 | 151.50 | 148.30 | 150.85 | 150.85 | +1.28% | 5,053 | 0.32 |
| Oct 12, 2026 | 150.00 | 150.40 | 147.20 | 148.95 | 148.95 | -0.23% | 13,811 | 0.86 |
| Oct 09, 2026 | 147.65 | 151.50 | 145.40 | 149.30 | 149.30 | +1.74% | 6,101 | 0.37 |
| Oct 08, 2026 | 153.50 | 153.50 | 146.25 | 146.75 | 146.75 | -3.80% | 8,371 | 0.49 |
| Oct 07, 2026 | 152.55 | 153.55 | 151.30 | 152.55 | 152.55 | -0.52% | 2,906 | 0.17 |
| Oct 06, 2026 | 154.80 | 155.95 | 151.60 | 153.35 | 153.35 | +1.46% | 15,135 | 0.86 |
| Oct 05, 2026 | 153.30 | 154.15 | 149.30 | 151.15 | 151.15 | +0.27% | 8,869 | 0.50 |
| Oct 02, 2026 | 150.75 | 157.55 | 149.30 | 150.75 | 150.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 157.20 | 157.55 | 149.30 | 150.75 | 150.75 | -3.95% | 12,819 | 0.69 |
| Sep 30, 2026 | 161.20 | 163.50 | 156.15 | 156.95 | 156.95 | -2.64% | 9,334 | 0.46 |
| Sep 29, 2026 | 163.05 | 166.60 | 160.20 | 161.20 | 161.20 | -1.98% | 14,642 | 0.68 |
| Sep 28, 2026 | 168.95 | 168.95 | 163.55 | 164.45 | 164.45 | -1.88% | 12,197 | 0.57 |
| Sep 25, 2026 | 168.00 | 169.60 | 165.75 | 167.60 | 167.60 | -0.48% | 4,146 | 0.19 |
| Sep 24, 2026 | 172.00 | 173.85 | 167.05 | 168.40 | 168.40 | -2.88% | 6,394 | 0.29 |
| Sep 23, 2026 | 171.90 | 174.20 | 169.75 | 173.40 | 173.40 | +2.06% | 14,253 | 0.65 |
| Sep 22, 2026 | 172.30 | 173.00 | 169.05 | 169.90 | 169.90 | -0.23% | 6,956 | 0.32 |
| Sep 21, 2026 | 170.90 | 171.70 | 168.50 | 170.30 | 170.30 | -0.09% | 6,093 | 0.27 |
| Sep 18, 2026 | 162.10 | 171.60 | 158.00 | 170.45 | 170.45 | +5.18% | 35,750 | 1.61 |
| Sep 17, 2026 | 161.05 | 164.00 | 161.05 | 162.05 | 162.05 | +0.12% | 7,886 | 0.35 |
| Sep 16, 2026 | 166.00 | 166.00 | 158.70 | 161.85 | 161.85 | -0.61% | 10,074 | 0.44 |
| Sep 15, 2026 | 174.75 | 177.35 | 161.25 | 162.85 | 162.85 | -2.66% | 40,525 | 1.79 |
| Sep 14, 2026 | 167.30 | 168.30 | 163.85 | 167.30 | 167.30 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 166.00 | 168.30 | 163.85 | 167.30 | 167.30 | -0.15% | 23,535 | 0.97 |
| Sep 10, 2026 | 172.00 | 172.20 | 167.05 | 167.55 | 167.55 | -1.96% | 15,450 | 0.63 |
| Sep 09, 2026 | 173.85 | 173.85 | 170.10 | 170.90 | 170.90 | -1.70% | 3,968 | 0.16 |
| Sep 08, 2026 | 171.90 | 174.30 | 170.55 | 173.85 | 173.85 | +1.43% | 7,421 | 0.30 |
| Sep 07, 2026 | 173.25 | 174.90 | 170.85 | 171.40 | 171.40 | -1.72% | 12,059 | 0.48 |
| Sep 04, 2026 | 177.65 | 177.75 | 173.55 | 174.40 | 174.40 | -1.52% | 8,327 | 0.33 |
| Sep 03, 2026 | 177.90 | 179.60 | 175.70 | 177.10 | 177.10 | +0.06% | 7,810 | 0.31 |
| Sep 02, 2026 | 183.55 | 183.55 | 175.50 | 177.00 | 177.00 | -2.69% | 12,027 | 0.48 |
| Sep 01, 2026 | 177.40 | 187.00 | 176.35 | 181.90 | 181.90 | +1.88% | 41,345 | 1.69 |
