DMCC Speciality Chemicals Limited(IN:DMCC)
₹250.05+7.75 (+3.20%)
IN:DMCC
DMCC Speciality Chemicals Limited historical prices
₹250.05
At close:+7.75 (+3.20%)
Want to see IN:DMCC full AI Analyst Report?
DMCC Speciality Chemicals Limited (DMCC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 242.55 | 255.00 | 242.55 | 250.05 | 250.05 | +3.20% | 3,948 | 0.46 |
| Nov 10, 2026 | 242.30 | 244.90 | 237.40 | 242.30 | 242.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 244.90 | 244.90 | 237.40 | 242.30 | 242.30 | -0.45% | 507 | 0.06 |
| Nov 06, 2026 | 240.20 | 243.45 | 239.50 | 243.40 | 243.40 | -0.43% | 1,284 | 0.13 |
| Nov 05, 2026 | 247.20 | 247.95 | 238.60 | 244.45 | 244.45 | +1.35% | 5,180 | 0.49 |
| Nov 04, 2026 | 238.00 | 244.05 | 233.70 | 241.20 | 241.20 | +2.86% | 3,170 | 0.30 |
| Nov 03, 2026 | 237.60 | 244.00 | 232.50 | 234.50 | 234.50 | +0.24% | 5,629 | 0.53 |
| Nov 02, 2026 | 251.65 | 251.65 | 223.50 | 233.95 | 233.95 | -7.98% | 15,765 | 1.52 |
| Oct 30, 2026 | 294.00 | 294.00 | 235.95 | 254.25 | 254.25 | -13.78% | 32,895 | 3.31 |
| Oct 29, 2026 | 296.90 | 299.05 | 293.00 | 294.90 | 294.90 | -0.76% | 2,537 | 0.25 |
| Oct 28, 2026 | 292.00 | 299.55 | 288.95 | 297.15 | 297.15 | +1.78% | 3,965 | 0.40 |
| Oct 27, 2026 | 287.15 | 296.00 | 287.15 | 291.95 | 291.95 | +1.11% | 5,867 | 0.60 |
| Oct 26, 2026 | 286.00 | 295.65 | 283.85 | 288.75 | 288.75 | -0.09% | 6,685 | 0.68 |
| Oct 23, 2026 | 293.90 | 294.70 | 279.70 | 289.00 | 289.00 | -2.51% | 11,561 | 1.20 |
| Oct 22, 2026 | 283.00 | 300.05 | 275.45 | 296.45 | 296.45 | +4.83% | 21,481 | 2.32 |
| Oct 21, 2026 | 296.90 | 296.90 | 278.70 | 282.80 | 282.80 | -3.89% | 4,957 | 0.53 |
| Oct 20, 2026 | 294.25 | 318.00 | 293.60 | 294.25 | 294.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 318.00 | 318.00 | 293.60 | 294.25 | 294.25 | -7.60% | 6,052 | 0.65 |
| Oct 16, 2026 | 319.65 | 329.35 | 316.20 | 318.45 | 318.45 | +0.13% | 4,015 | 0.44 |
| Oct 15, 2026 | 335.50 | 335.50 | 317.00 | 318.05 | 318.05 | -5.89% | 10,980 | 1.21 |
| Oct 14, 2026 | 340.25 | 346.00 | 334.95 | 337.95 | 337.95 | -1.66% | 4,799 | 0.53 |
| Oct 13, 2026 | 361.25 | 361.25 | 337.35 | 343.65 | 343.65 | -3.90% | 12,612 | 1.42 |
| Oct 12, 2026 | 326.00 | 365.00 | 326.00 | 357.60 | 357.60 | +7.34% | 28,341 | 3.35 |
| Oct 09, 2026 | 337.20 | 344.00 | 328.60 | 333.15 | 333.15 | -1.22% | 12,274 | 1.48 |
| Oct 08, 2026 | 357.85 | 359.80 | 334.40 | 337.25 | 337.25 | -4.93% | 20,323 | 2.54 |
| Oct 07, 2026 | 351.95 | 362.50 | 347.60 | 354.75 | 354.75 | -0.31% | 28,190 | 3.72 |
| Oct 06, 2026 | 323.30 | 374.00 | 322.65 | 355.85 | 355.85 | +11.57% | 100,616 | 16.45 |
| Oct 05, 2026 | 308.00 | 329.20 | 308.00 | 318.95 | 318.95 | +2.84% | 8,817 | 1.46 |
| Oct 02, 2026 | 310.15 | 318.40 | 302.30 | 310.15 | 310.15 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 305.50 | 318.40 | 302.30 | 310.15 | 310.15 | -0.72% | 7,976 | 1.33 |
| Sep 30, 2026 | 318.65 | 323.00 | 310.10 | 312.40 | 312.40 | -0.73% | 18,895 | 3.30 |
| Sep 29, 2026 | 303.40 | 320.00 | 301.05 | 314.70 | 314.70 | +3.78% | 12,337 | 2.23 |
| Sep 28, 2026 | 317.95 | 317.95 | 300.15 | 303.25 | 303.25 | -0.70% | 10,261 | 1.91 |
| Sep 25, 2026 | 294.90 | 307.40 | 290.05 | 305.40 | 305.40 | +3.37% | 5,194 | 0.98 |
| Sep 24, 2026 | 294.90 | 307.10 | 290.00 | 295.45 | 295.45 | -0.25% | 9,465 | 1.81 |
| Sep 23, 2026 | 291.45 | 301.20 | 289.50 | 296.20 | 296.20 | +1.73% | 6,605 | 1.29 |
| Sep 22, 2026 | 288.00 | 298.35 | 282.00 | 291.15 | 291.15 | +1.64% | 5,779 | 1.10 |
| Sep 21, 2026 | 284.65 | 296.00 | 278.40 | 286.45 | 286.45 | +2.12% | 2,586 | 0.49 |
| Sep 18, 2026 | 262.05 | 282.90 | 261.55 | 280.50 | 280.50 | +7.16% | 3,557 | 0.67 |
| Sep 17, 2026 | 262.40 | 264.50 | 258.40 | 261.75 | 261.75 | +0.31% | 1,469 | 0.27 |
| Sep 16, 2026 | 265.95 | 265.95 | 256.75 | 260.95 | 260.95 | -1.77% | 2,741 | 0.50 |
| Sep 15, 2026 | 288.15 | 290.05 | 262.55 | 265.65 | 265.65 | -7.78% | 9,385 | 1.75 |
| Sep 14, 2026 | 288.05 | 292.00 | 283.75 | 288.05 | 288.05 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 292.00 | 292.00 | 283.75 | 288.05 | 288.05 | -0.83% | 2,466 | 0.46 |
| Sep 10, 2026 | 288.05 | 294.55 | 285.05 | 290.45 | 290.45 | +1.01% | 2,357 | 0.43 |
| Sep 09, 2026 | 288.90 | 292.25 | 287.40 | 287.55 | 287.55 | -0.90% | 1,375 | 0.25 |
| Sep 08, 2026 | 292.30 | 294.80 | 289.85 | 290.15 | 290.15 | -0.96% | 1,335 | 0.24 |
| Sep 07, 2026 | 297.60 | 297.60 | 291.60 | 292.95 | 292.95 | -0.29% | 3,238 | 0.59 |
| Sep 04, 2026 | 296.25 | 301.75 | 293.00 | 293.80 | 293.80 | -0.71% | 11,708 | 2.20 |
| Sep 03, 2026 | 299.20 | 300.00 | 292.75 | 295.90 | 295.90 | +1.18% | 3,850 | 0.73 |
