DMCC Speciality Chemicals Limited (BOM:506405)
India
· Delayed Price · Currency is INR 225.00
+3.05 (1.37%)
At close: Mar 9, 2026
DMCC Speciality Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.00 | 225.00 | 219.00 | 221.95 | 221.95 | -1.36% | 597 |
| Mar 5, 2026 | 218.00 | 225.00 | 211.80 | 225.00 | 225.00 | 3.90% | 2,409 |
| Mar 4, 2026 | 219.00 | 219.00 | 212.30 | 216.55 | 216.55 | -2.17% | 1,270 |
| Mar 2, 2026 | 217.00 | 225.00 | 217.00 | 221.35 | 221.35 | -1.62% | 7,405 |
| Feb 27, 2026 | 220.40 | 226.45 | 213.65 | 225.00 | 225.00 | 0.90% | 5,919 |
| Feb 26, 2026 | 221.95 | 226.20 | 220.00 | 223.00 | 223.00 | 0.97% | 11,540 |
| Feb 25, 2026 | 221.00 | 223.40 | 218.30 | 220.85 | 220.85 | 1.75% | 247 |
| Feb 24, 2026 | 229.00 | 229.00 | 215.95 | 217.05 | 217.05 | -6.10% | 2,521 |
| Feb 23, 2026 | 247.00 | 247.05 | 229.00 | 231.15 | 231.15 | -5.50% | 331 |
| Feb 20, 2026 | 240.05 | 244.60 | 238.65 | 244.60 | 244.60 | 2.34% | 240 |
| Feb 19, 2026 | 243.00 | 251.60 | 238.90 | 239.00 | 239.00 | 0.84% | 823 |
| Feb 18, 2026 | 239.25 | 240.85 | 237.00 | 237.00 | 237.00 | 0.04% | 59 |
| Feb 17, 2026 | 240.85 | 241.25 | 235.00 | 236.90 | 236.90 | -1.35% | 455 |
| Feb 16, 2026 | 240.25 | 245.00 | 238.20 | 240.15 | 240.15 | -2.69% | 9,167 |
| Feb 13, 2026 | 255.00 | 255.00 | 245.05 | 246.80 | 246.80 | -4.08% | 117 |
| Feb 12, 2026 | 256.45 | 257.30 | 253.35 | 257.30 | 257.30 | -0.21% | 282 |
| Feb 11, 2026 | 245.00 | 258.25 | 244.50 | 257.85 | 257.85 | 6.37% | 737 |
| Feb 10, 2026 | 240.00 | 247.00 | 240.00 | 242.40 | 242.40 | 2.32% | 460 |
| Feb 9, 2026 | 225.20 | 238.80 | 225.00 | 236.90 | 236.90 | 5.76% | 1,254 |
| Feb 6, 2026 | 224.55 | 228.20 | 220.30 | 224.00 | 224.00 | 1.54% | 415 |
| Feb 5, 2026 | 222.85 | 230.35 | 219.00 | 220.60 | 220.60 | -1.01% | 1,144 |
| Feb 4, 2026 | 223.35 | 227.35 | 221.70 | 222.85 | 222.85 | 2.22% | 258 |
| Feb 3, 2026 | 222.65 | 225.20 | 215.00 | 218.00 | 218.00 | -0.59% | 1,502 |
| Feb 2, 2026 | 230.00 | 231.25 | 218.00 | 219.30 | 219.30 | -4.61% | 1,252 |
| Feb 1, 2026 | 229.95 | 230.00 | 225.55 | 229.90 | 229.90 | -1.18% | 20 |
| Jan 30, 2026 | 229.70 | 235.30 | 228.00 | 232.65 | 232.65 | 1.28% | 271 |
| Jan 29, 2026 | 227.85 | 231.65 | 225.10 | 229.70 | 229.70 | 0.79% | 135 |
| Jan 28, 2026 | 218.75 | 228.00 | 211.20 | 227.90 | 227.90 | 8.86% | 663 |
| Jan 27, 2026 | 217.95 | 217.95 | 209.00 | 209.35 | 209.35 | -4.41% | 2,041 |
| Jan 23, 2026 | 215.00 | 234.40 | 215.00 | 219.00 | 219.00 | -0.48% | 847 |
| Jan 22, 2026 | 220.00 | 221.55 | 213.50 | 220.05 | 220.05 | -0.61% | 981 |
| Jan 21, 2026 | 222.50 | 222.50 | 215.45 | 221.40 | 221.40 | 0.29% | 657 |
| Jan 20, 2026 | 221.10 | 221.10 | 215.00 | 220.75 | 220.75 | 0.43% | 1,466 |
| Jan 19, 2026 | 226.00 | 226.00 | 216.95 | 219.80 | 219.80 | -4.72% | 1,369 |
| Jan 16, 2026 | 233.00 | 233.00 | 226.50 | 230.70 | 230.70 | 1.81% | 1,321 |
| Jan 14, 2026 | 233.45 | 235.45 | 224.95 | 226.60 | 226.60 | -2.20% | 2,488 |
| Jan 13, 2026 | 234.00 | 235.85 | 230.00 | 231.70 | 231.70 | -0.60% | 678 |
| Jan 12, 2026 | 238.50 | 238.50 | 231.00 | 233.10 | 233.10 | -2.47% | 1,297 |
| Jan 9, 2026 | 243.30 | 246.00 | 239.00 | 239.00 | 239.00 | -2.73% | 287 |
| Jan 8, 2026 | 249.00 | 249.00 | 243.05 | 245.70 | 245.70 | -0.34% | 786 |
| Jan 7, 2026 | 251.85 | 254.20 | 246.50 | 246.55 | 246.55 | -0.92% | 243 |
| Jan 6, 2026 | 255.00 | 255.00 | 248.00 | 248.85 | 248.85 | -1.21% | 1,449 |
| Jan 5, 2026 | 251.05 | 263.55 | 251.00 | 251.90 | 251.90 | -1.60% | 657 |
| Jan 2, 2026 | 259.00 | 259.00 | 254.70 | 256.00 | 256.00 | -0.02% | 484 |
| Jan 1, 2026 | 256.95 | 257.60 | 253.00 | 256.05 | 256.05 | 0.53% | 3,675 |
| Dec 31, 2025 | 255.00 | 259.10 | 254.00 | 254.70 | 254.70 | 0.45% | 204 |
| Dec 30, 2025 | 257.00 | 257.50 | 252.05 | 253.55 | 253.55 | 0.46% | 272 |
| Dec 29, 2025 | 230.20 | 257.00 | 230.20 | 252.40 | 252.40 | -2.19% | 4,906 |
| Dec 26, 2025 | 261.80 | 261.80 | 257.05 | 258.05 | 258.05 | -1.00% | 139 |
| Dec 24, 2025 | 264.50 | 264.50 | 260.30 | 260.65 | 260.65 | 1.28% | 129 |
| Dec 23, 2025 | 258.70 | 260.85 | 256.55 | 257.35 | 257.35 | -1.30% | 157 |
| Dec 22, 2025 | 256.55 | 260.80 | 255.05 | 260.75 | 260.75 | 2.25% | 138 |
| Dec 19, 2025 | 257.00 | 257.00 | 255.00 | 255.00 | 255.00 | -0.43% | 4 |
| Dec 18, 2025 | 260.75 | 260.75 | 251.00 | 256.10 | 256.10 | -0.85% | 221 |
| Dec 17, 2025 | 282.00 | 282.00 | 257.50 | 258.30 | 258.30 | -0.73% | 362 |
| Dec 16, 2025 | 257.55 | 260.20 | 257.55 | 260.20 | 260.20 | 0.85% | 17 |
| Dec 15, 2025 | 259.30 | 261.40 | 257.00 | 258.00 | 258.00 | -1.34% | 203 |
| Dec 12, 2025 | 258.25 | 267.00 | 258.25 | 261.50 | 261.50 | -1.26% | 251 |
| Dec 11, 2025 | 260.50 | 268.45 | 260.50 | 264.85 | 264.85 | 2.69% | 242 |
| Dec 10, 2025 | 261.95 | 261.95 | 257.00 | 257.90 | 257.90 | -1.81% | 45 |
| Dec 9, 2025 | 256.55 | 264.95 | 256.00 | 262.65 | 262.65 | 1.23% | 233 |
| Dec 8, 2025 | 264.95 | 266.15 | 255.10 | 259.45 | 259.45 | -0.86% | 185 |
| Dec 5, 2025 | 262.65 | 262.65 | 257.90 | 261.70 | 261.70 | -0.06% | 207 |
| Dec 4, 2025 | 274.00 | 274.00 | 260.00 | 261.85 | 261.85 | -4.14% | 592 |
| Dec 3, 2025 | 270.90 | 279.10 | 268.75 | 273.15 | 273.15 | 2.53% | 2,391 |
| Dec 2, 2025 | 264.00 | 269.00 | 259.40 | 266.40 | 266.40 | 2.56% | 487 |
| Dec 1, 2025 | 261.00 | 261.00 | 255.55 | 259.75 | 259.75 | 0.85% | 509 |
| Nov 28, 2025 | 260.95 | 260.95 | 256.20 | 257.55 | 257.55 | -1.04% | 426 |
| Nov 27, 2025 | 262.00 | 263.10 | 257.00 | 260.25 | 260.25 | 0.46% | 1,583 |
| Nov 26, 2025 | 263.05 | 263.15 | 258.00 | 259.05 | 259.05 | -0.13% | 498 |
| Nov 25, 2025 | 260.00 | 263.80 | 257.65 | 259.40 | 259.40 | 0.93% | 2,617 |
| Nov 24, 2025 | 264.50 | 266.60 | 254.50 | 257.00 | 257.00 | -2.60% | 1,472 |
| Nov 21, 2025 | 265.00 | 265.65 | 263.00 | 263.85 | 263.85 | -0.47% | 447 |
| Nov 20, 2025 | 269.25 | 269.25 | 265.00 | 265.10 | 265.10 | -1.54% | 889 |
| Nov 19, 2025 | 274.45 | 274.45 | 265.35 | 269.25 | 269.25 | -1.89% | 1,937 |
| Nov 18, 2025 | 308.00 | 308.00 | 273.05 | 274.45 | 274.45 | -2.68% | 358 |
| Nov 17, 2025 | 287.50 | 287.85 | 280.90 | 282.00 | 282.00 | -1.09% | 883 |
| Nov 14, 2025 | 278.60 | 285.45 | 275.00 | 285.10 | 285.10 | 2.74% | 278 |
| Nov 13, 2025 | 279.25 | 281.40 | 277.50 | 277.50 | 277.50 | -0.13% | 1,311 |
| Nov 12, 2025 | 276.50 | 287.00 | 274.75 | 277.85 | 277.85 | -1.17% | 1,769 |
| Nov 11, 2025 | 289.15 | 292.95 | 276.50 | 281.15 | 281.15 | -2.80% | 1,454 |
| Nov 10, 2025 | 297.00 | 297.25 | 288.00 | 289.25 | 289.25 | -1.04% | 1,748 |
| Nov 7, 2025 | 295.00 | 295.75 | 289.00 | 292.30 | 292.30 | -0.37% | 431 |
| Nov 6, 2025 | 309.20 | 309.20 | 293.10 | 293.40 | 293.40 | -2.75% | 2,217 |
| Nov 4, 2025 | 302.00 | 305.50 | 298.05 | 301.70 | 301.70 | -0.21% | 820 |
| Nov 3, 2025 | 302.65 | 304.15 | 302.35 | 302.35 | 302.35 | 0.52% | 167 |
| Oct 31, 2025 | 304.90 | 305.35 | 300.00 | 300.80 | 300.80 | -0.73% | 1,080 |
| Oct 30, 2025 | 308.35 | 308.35 | 301.55 | 303.00 | 303.00 | -1.14% | 386 |
| Oct 29, 2025 | 312.15 | 316.80 | 305.00 | 306.50 | 306.50 | -2.61% | 1,785 |
| Oct 28, 2025 | 309.25 | 320.00 | 298.80 | 314.70 | 314.70 | 2.01% | 5,767 |
| Oct 27, 2025 | 307.30 | 314.95 | 305.05 | 308.50 | 308.50 | 0.26% | 1,798 |
| Oct 24, 2025 | 304.00 | 310.00 | 304.00 | 307.70 | 307.70 | 1.18% | 875 |
| Oct 23, 2025 | 308.15 | 311.60 | 303.65 | 304.10 | 304.10 | -0.34% | 1,353 |
| Oct 21, 2025 | 292.20 | 305.15 | 292.20 | 305.15 | 305.15 | 2.09% | 305 |
| Oct 20, 2025 | 303.35 | 303.35 | 297.80 | 298.90 | 298.90 | -1.03% | 521 |
| Oct 17, 2025 | 304.55 | 308.20 | 301.40 | 302.00 | 302.00 | -1.63% | 961 |
| Oct 16, 2025 | 313.15 | 313.15 | 304.50 | 307.00 | 307.00 | -1.92% | 326 |
| Oct 15, 2025 | 309.15 | 317.65 | 307.95 | 313.00 | 313.00 | 0.35% | 1,335 |
| Oct 14, 2025 | 313.60 | 313.60 | 304.05 | 311.90 | 311.90 | -1.90% | 5,414 |
| Oct 13, 2025 | 328.90 | 328.90 | 303.35 | 317.95 | 317.95 | 3.31% | 2,899 |