Diamines and Chemicals Limited (BOM:500120)
India
· Delayed Price · Currency is INR 266.00
-10.00 (-3.62%)
At close: Apr 28, 2026
Diamines and Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 274.80 | 274.80 | 264.40 | 266.00 | 266.00 | -3.62% | 1,101 |
| Apr 27, 2026 | 274.40 | 281.60 | 273.30 | 276.00 | 276.00 | 3.74% | 2,420 |
| Apr 24, 2026 | 267.00 | 270.00 | 261.00 | 266.05 | 266.05 | -1.70% | 725 |
| Apr 23, 2026 | 274.30 | 277.40 | 268.15 | 270.65 | 270.65 | -1.42% | 265 |
| Apr 22, 2026 | 281.60 | 288.85 | 272.35 | 274.55 | 274.55 | -2.24% | 1,937 |
| Apr 21, 2026 | 258.05 | 308.40 | 258.05 | 280.85 | 280.85 | 9.28% | 14,000 |
| Apr 20, 2026 | 265.15 | 265.15 | 250.25 | 257.00 | 257.00 | -3.04% | 9,694 |
| Apr 17, 2026 | 269.05 | 273.35 | 258.45 | 265.05 | 265.05 | -0.24% | 2,896 |
| Apr 16, 2026 | 273.00 | 274.95 | 262.60 | 265.70 | 265.70 | -2.60% | 6,340 |
| Apr 15, 2026 | 274.35 | 278.00 | 269.75 | 272.80 | 272.80 | 4.16% | 4,358 |
| Apr 13, 2026 | 252.35 | 271.00 | 250.05 | 261.90 | 261.90 | 1.41% | 2,751 |
| Apr 10, 2026 | 246.60 | 260.30 | 244.65 | 258.25 | 258.25 | 6.80% | 2,071 |
| Apr 9, 2026 | 243.95 | 246.50 | 233.95 | 241.80 | 241.80 | 1.19% | 4,267 |
| Apr 8, 2026 | 240.65 | 241.00 | 233.95 | 238.95 | 238.95 | 2.64% | 1,411 |
| Apr 7, 2026 | 240.00 | 241.85 | 232.80 | 232.80 | 232.80 | -0.98% | 5,543 |
| Apr 6, 2026 | 247.00 | 250.00 | 234.50 | 235.10 | 235.10 | -4.39% | 2,264 |
| Apr 2, 2026 | 237.00 | 247.00 | 236.80 | 245.90 | 245.90 | 2.35% | 1,800 |
| Apr 1, 2026 | 238.05 | 242.85 | 232.50 | 240.25 | 240.25 | 3.11% | 7,749 |
| Mar 30, 2026 | 238.90 | 239.00 | 229.30 | 233.00 | 233.00 | 0.28% | 19,543 |
| Mar 27, 2026 | 217.90 | 242.20 | 217.90 | 232.35 | 232.35 | 6.61% | 5,250 |
| Mar 25, 2026 | 219.25 | 228.00 | 214.25 | 217.95 | 217.95 | 3.12% | 6,301 |
| Mar 24, 2026 | 219.90 | 219.90 | 211.00 | 211.35 | 211.35 | -2.63% | 8,265 |
| Mar 23, 2026 | 215.25 | 222.15 | 213.45 | 217.05 | 217.05 | -2.14% | 14,456 |
| Mar 20, 2026 | 220.45 | 226.65 | 217.90 | 221.80 | 221.80 | 2.88% | 22,243 |
| Mar 19, 2026 | 221.40 | 225.20 | 211.05 | 215.60 | 215.60 | -4.28% | 2,985 |
| Mar 18, 2026 | 226.20 | 228.45 | 225.00 | 225.25 | 225.25 | -1.62% | 4,762 |
| Mar 17, 2026 | 225.95 | 231.00 | 221.05 | 228.95 | 228.95 | 2.85% | 186 |
| Mar 16, 2026 | 218.50 | 224.15 | 218.50 | 222.60 | 222.60 | -1.35% | 2,155 |
| Mar 13, 2026 | 222.00 | 226.20 | 219.25 | 225.65 | 225.65 | 0.69% | 3,689 |
| Mar 12, 2026 | 225.00 | 230.00 | 219.95 | 224.10 | 224.10 | -0.49% | 4,411 |
| Mar 11, 2026 | 222.10 | 233.00 | 220.05 | 225.20 | 225.20 | 1.21% | 3,100 |
| Mar 10, 2026 | 222.20 | 226.55 | 220.85 | 222.50 | 222.50 | 0.09% | 1,988 |
| Mar 9, 2026 | 235.00 | 235.00 | 217.00 | 222.30 | 222.30 | -1.83% | 4,160 |
| Mar 6, 2026 | 222.00 | 229.50 | 217.00 | 226.45 | 226.45 | 1.96% | 2,283 |
| Mar 5, 2026 | 226.40 | 227.40 | 222.05 | 222.10 | 222.10 | -1.31% | 341 |
| Mar 4, 2026 | 231.40 | 234.55 | 223.20 | 225.05 | 225.05 | -2.74% | 257 |
| Mar 2, 2026 | 241.75 | 244.40 | 229.10 | 231.40 | 231.40 | -3.98% | 1,323 |
| Feb 27, 2026 | 239.00 | 241.00 | 234.00 | 241.00 | 241.00 | 0.84% | 511 |
| Feb 26, 2026 | 239.95 | 244.75 | 239.00 | 239.00 | 239.00 | 0.55% | 246 |
| Feb 25, 2026 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | 1.02% | 10 |
| Feb 24, 2026 | 230.00 | 235.30 | 230.00 | 235.30 | 235.30 | -0.65% | 375 |
| Feb 23, 2026 | 235.60 | 244.50 | 235.50 | 236.85 | 236.85 | 0.68% | 346 |
| Feb 20, 2026 | 230.00 | 236.00 | 230.00 | 235.25 | 235.25 | -1.20% | 714 |
| Feb 19, 2026 | 239.25 | 241.00 | 237.20 | 238.10 | 238.10 | -0.48% | 1,172 |
| Feb 18, 2026 | 255.00 | 255.00 | 239.25 | 239.25 | 239.25 | -1.54% | 43 |
| Feb 16, 2026 | 241.15 | 243.55 | 238.95 | 243.00 | 243.00 | 3.82% | 13 |
| Feb 13, 2026 | 232.00 | 236.45 | 230.00 | 234.05 | 234.05 | -4.08% | 151 |
| Feb 12, 2026 | 254.50 | 254.50 | 244.00 | 244.00 | 244.00 | -4.13% | 47 |
| Feb 11, 2026 | 248.00 | 254.50 | 248.00 | 254.50 | 254.50 | 3.90% | 317 |
| Feb 10, 2026 | 251.95 | 257.45 | 244.95 | 244.95 | 244.95 | -2.14% | 96 |
| Feb 9, 2026 | 257.55 | 257.70 | 250.30 | 250.30 | 250.30 | -1.84% | 537 |
| Feb 6, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 1.29% | 112 |
| Feb 5, 2026 | 245.10 | 252.85 | 241.00 | 251.75 | 251.75 | 1.68% | 320 |
| Feb 4, 2026 | 254.95 | 254.95 | 240.95 | 247.60 | 247.60 | 1.06% | 11,765 |
| Feb 3, 2026 | 242.95 | 245.00 | 242.00 | 245.00 | 245.00 | 0.37% | 467 |
| Feb 2, 2026 | 248.95 | 252.50 | 230.35 | 244.10 | 244.10 | -0.77% | 730 |
| Feb 1, 2026 | 248.50 | 250.00 | 236.15 | 246.00 | 246.00 | -2.57% | 1,292 |
| Jan 30, 2026 | 250.00 | 253.50 | 246.00 | 252.50 | 252.50 | 0.96% | 111 |
| Jan 29, 2026 | 250.00 | 253.50 | 243.00 | 250.10 | 250.10 | 2.71% | 399 |
| Jan 28, 2026 | 254.70 | 254.70 | 243.00 | 243.50 | 243.50 | -4.17% | 4,471 |
| Jan 27, 2026 | 254.00 | 255.00 | 245.00 | 254.10 | 254.10 | -0.14% | 1,628 |
| Jan 23, 2026 | 243.00 | 257.00 | 243.00 | 254.45 | 254.45 | 3.37% | 680 |
| Jan 22, 2026 | 246.00 | 252.00 | 241.20 | 246.15 | 246.15 | -0.87% | 354 |
| Jan 21, 2026 | 235.95 | 250.00 | 230.00 | 248.30 | 248.30 | 3.46% | 1,117 |
| Jan 20, 2026 | 250.00 | 250.00 | 240.00 | 240.00 | 240.00 | -3.21% | 458 |
| Jan 19, 2026 | 253.50 | 253.50 | 247.95 | 247.95 | 247.95 | -1.35% | 135 |
| Jan 16, 2026 | 262.75 | 262.75 | 250.20 | 251.35 | 251.35 | -1.64% | 203 |
| Jan 14, 2026 | 261.35 | 261.35 | 254.10 | 255.55 | 255.55 | -2.29% | 505 |
| Jan 13, 2026 | 256.45 | 263.65 | 256.45 | 261.55 | 261.55 | 2.47% | 1,107 |
| Jan 12, 2026 | 261.75 | 261.75 | 255.25 | 255.25 | 255.25 | -1.28% | 60 |
| Jan 9, 2026 | 260.95 | 273.60 | 252.20 | 258.55 | 258.55 | -0.94% | 689 |
| Jan 8, 2026 | 266.00 | 270.25 | 260.40 | 261.00 | 261.00 | -2.21% | 412 |
| Jan 7, 2026 | 265.05 | 266.90 | 265.05 | 266.90 | 266.90 | 0.74% | 9 |
| Jan 6, 2026 | 270.00 | 270.00 | 262.70 | 264.95 | 264.95 | -0.49% | 253 |
| Jan 5, 2026 | 268.00 | 273.40 | 262.20 | 266.25 | 266.25 | 1.41% | 491 |
| Jan 2, 2026 | 274.30 | 274.30 | 258.45 | 262.55 | 262.55 | -4.39% | 904 |
| Jan 1, 2026 | 274.00 | 285.65 | 274.00 | 274.60 | 274.60 | 3.41% | 1,364 |
| Dec 31, 2025 | 272.00 | 272.10 | 265.15 | 265.55 | 265.55 | 0.02% | 471 |
| Dec 30, 2025 | 266.00 | 269.75 | 261.05 | 265.50 | 265.50 | 0.15% | 104 |
| Dec 29, 2025 | 259.00 | 269.20 | 259.00 | 265.10 | 265.10 | 3.01% | 3,319 |
| Dec 26, 2025 | 263.35 | 265.00 | 256.15 | 257.35 | 257.35 | -2.28% | 2,043 |
| Dec 24, 2025 | 261.00 | 263.35 | 260.50 | 263.35 | 263.35 | 0.90% | 121 |
| Dec 23, 2025 | 258.00 | 261.10 | 258.00 | 261.00 | 261.00 | 0.27% | 51 |
| Dec 22, 2025 | 260.00 | 261.50 | 258.05 | 260.30 | 260.30 | -0.04% | 1,067 |
| Dec 19, 2025 | 264.95 | 265.80 | 258.20 | 260.40 | 260.40 | -2.31% | 449 |
| Dec 18, 2025 | 264.95 | 269.00 | 258.60 | 266.55 | 266.55 | 3.31% | 73 |
| Dec 17, 2025 | 262.20 | 263.90 | 258.00 | 258.00 | 258.00 | -1.85% | 4,041 |
| Dec 16, 2025 | 263.65 | 263.95 | 260.80 | 262.85 | 262.85 | 0.02% | 242 |
| Dec 15, 2025 | 262.10 | 265.00 | 260.65 | 262.80 | 262.80 | 0.82% | 1,507 |
| Dec 12, 2025 | 264.40 | 266.20 | 260.00 | 260.65 | 260.65 | -0.06% | 1,678 |
| Dec 11, 2025 | 264.95 | 264.95 | 260.00 | 260.80 | 260.80 | -0.46% | 851 |
| Dec 10, 2025 | 264.00 | 267.00 | 261.15 | 262.00 | 262.00 | -0.61% | 584 |
| Dec 9, 2025 | 261.40 | 265.95 | 260.00 | 263.60 | 263.60 | 0.86% | 1,008 |
| Dec 8, 2025 | 269.95 | 269.95 | 260.15 | 261.35 | 261.35 | -3.99% | 198 |
| Dec 5, 2025 | 273.45 | 275.00 | 268.95 | 272.20 | 272.20 | -0.64% | 661 |
| Dec 4, 2025 | 274.95 | 282.00 | 269.75 | 273.95 | 273.95 | 2.32% | 2,759 |
| Dec 3, 2025 | 268.00 | 271.00 | 266.00 | 267.75 | 267.75 | -0.56% | 11,946 |
| Dec 2, 2025 | 280.30 | 280.30 | 267.05 | 269.25 | 269.25 | -6.10% | 2,730 |
| Dec 1, 2025 | 275.00 | 306.05 | 267.50 | 286.75 | 286.75 | 12.43% | 20,051 |
| Nov 28, 2025 | 250.00 | 263.10 | 250.00 | 255.05 | 255.05 | -1.12% | 820 |