Dai-ichi Karkaria Limited (BOM:526821)
India
· Delayed Price · Currency is INR 239.95
-3.50 (-1.44%)
At close: Mar 9, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 240.00 | 247.70 | 230.50 | 239.95 | 239.95 | -1.44% | 6,920 |
| Mar 6, 2026 | 241.15 | 253.65 | 241.15 | 243.45 | 243.45 | -2.35% | 1,608 |
| Mar 5, 2026 | 249.70 | 253.85 | 244.20 | 249.30 | 249.30 | 1.76% | 2,498 |
| Mar 4, 2026 | 242.90 | 250.00 | 242.30 | 245.00 | 245.00 | 0.55% | 899 |
| Mar 2, 2026 | 254.00 | 254.00 | 240.30 | 243.65 | 243.65 | -3.71% | 2,684 |
| Feb 27, 2026 | 254.95 | 254.95 | 250.00 | 253.05 | 253.05 | 0.76% | 1,596 |
| Feb 26, 2026 | 260.05 | 263.00 | 250.00 | 251.15 | 251.15 | -3.55% | 4,847 |
| Feb 25, 2026 | 261.50 | 267.70 | 260.00 | 260.40 | 260.40 | -0.42% | 4,853 |
| Feb 24, 2026 | 261.65 | 261.65 | 258.00 | 261.50 | 261.50 | -0.11% | 1,809 |
| Feb 23, 2026 | 276.40 | 276.40 | 259.25 | 261.80 | 261.80 | -1.28% | 1,076 |
| Feb 20, 2026 | 265.50 | 269.65 | 261.00 | 265.20 | 265.20 | 0.02% | 928 |
| Feb 19, 2026 | 276.00 | 276.00 | 262.00 | 265.15 | 265.15 | -1.34% | 435 |
| Feb 18, 2026 | 281.80 | 281.80 | 267.30 | 268.75 | 268.75 | -1.14% | 901 |
| Feb 17, 2026 | 263.00 | 280.95 | 263.00 | 271.85 | 271.85 | 2.74% | 6,359 |
| Feb 16, 2026 | 263.00 | 269.00 | 258.30 | 264.60 | 264.60 | 1.77% | 2,122 |
| Feb 13, 2026 | 260.90 | 268.80 | 255.50 | 260.00 | 260.00 | -0.25% | 6,450 |
| Feb 12, 2026 | 282.10 | 287.00 | 255.30 | 260.65 | 260.65 | -6.61% | 15,435 |
| Feb 11, 2026 | 283.05 | 289.00 | 279.10 | 279.10 | 279.10 | -1.88% | 2,131 |
| Feb 10, 2026 | 296.80 | 296.85 | 281.00 | 284.45 | 284.45 | -1.27% | 4,746 |
| Feb 9, 2026 | 297.00 | 305.00 | 286.00 | 288.10 | 288.10 | -6.58% | 21,999 |
| Feb 6, 2026 | 294.90 | 311.85 | 294.90 | 308.40 | 308.40 | 4.58% | 10,996 |
| Feb 5, 2026 | 308.00 | 320.00 | 293.00 | 294.90 | 294.90 | -1.44% | 1,960 |
| Feb 4, 2026 | 296.70 | 301.70 | 296.00 | 299.20 | 299.20 | 0.84% | 989 |
| Feb 3, 2026 | 301.50 | 301.50 | 286.20 | 296.70 | 296.70 | 1.61% | 4,130 |
| Feb 2, 2026 | 290.00 | 305.45 | 290.00 | 292.00 | 292.00 | 0.48% | 412 |
| Feb 1, 2026 | 286.10 | 310.80 | 282.10 | 290.60 | 290.60 | -2.73% | 666 |
| Jan 30, 2026 | 290.00 | 308.95 | 287.15 | 298.75 | 298.75 | 0.49% | 2,854 |
| Jan 29, 2026 | 305.00 | 309.00 | 291.20 | 297.30 | 297.30 | -0.83% | 5,111 |
| Jan 28, 2026 | 292.00 | 302.70 | 284.55 | 299.80 | 299.80 | 2.67% | 1,905 |
| Jan 27, 2026 | 298.00 | 299.00 | 292.00 | 292.00 | 292.00 | -2.29% | 1,164 |
| Jan 23, 2026 | 291.00 | 299.40 | 289.95 | 298.85 | 298.85 | 2.84% | 14,677 |
| Jan 22, 2026 | 291.15 | 295.00 | 285.00 | 290.60 | 290.60 | -2.74% | 1,954 |
| Jan 21, 2026 | 282.00 | 303.85 | 282.00 | 298.80 | 298.80 | 2.07% | 5,032 |
| Jan 20, 2026 | 293.85 | 299.75 | 284.60 | 292.75 | 292.75 | -2.37% | 1,963 |
| Jan 19, 2026 | 286.90 | 302.95 | 282.30 | 299.85 | 299.85 | 0.87% | 454 |
| Jan 16, 2026 | 307.70 | 307.70 | 296.00 | 297.25 | 297.25 | 0.76% | 2,117 |
| Jan 14, 2026 | 295.65 | 306.85 | 292.00 | 295.00 | 295.00 | -0.22% | 1,455 |
| Jan 13, 2026 | 294.95 | 300.00 | 289.50 | 295.65 | 295.65 | 0.53% | 2,169 |
| Jan 12, 2026 | 310.05 | 310.05 | 288.95 | 294.10 | 294.10 | -6.02% | 6,029 |
| Jan 9, 2026 | 320.00 | 320.00 | 304.20 | 312.95 | 312.95 | -2.49% | 900 |
| Jan 8, 2026 | 340.00 | 340.00 | 315.20 | 320.95 | 320.95 | -4.64% | 6,941 |
| Jan 7, 2026 | 338.00 | 348.00 | 330.00 | 336.55 | 336.55 | 0.79% | 15,895 |
| Jan 6, 2026 | 312.90 | 339.15 | 307.10 | 333.90 | 333.90 | 7.24% | 40,915 |
| Jan 5, 2026 | 309.00 | 315.00 | 302.00 | 311.35 | 311.35 | 1.17% | 12,022 |
| Jan 2, 2026 | 302.00 | 309.90 | 300.00 | 307.75 | 307.75 | 2.94% | 12,589 |
| Jan 1, 2026 | 288.00 | 302.00 | 288.00 | 298.95 | 298.95 | 4.99% | 19,220 |
| Dec 31, 2025 | 287.00 | 287.95 | 255.00 | 284.75 | 284.75 | 1.37% | 13,179 |
| Dec 30, 2025 | 280.00 | 281.40 | 275.00 | 280.90 | 280.90 | -0.05% | 6,713 |
| Dec 29, 2025 | 289.50 | 289.90 | 280.20 | 281.05 | 281.05 | -1.18% | 3,592 |
| Dec 26, 2025 | 275.85 | 289.90 | 275.85 | 284.40 | 284.40 | 0.12% | 12,555 |
| Dec 24, 2025 | 290.00 | 290.00 | 275.50 | 284.05 | 284.05 | -1.06% | 6,729 |
| Dec 23, 2025 | 266.95 | 288.00 | 266.85 | 287.10 | 287.10 | 7.25% | 17,403 |
| Dec 22, 2025 | 245.00 | 270.00 | 240.00 | 267.70 | 267.70 | 8.87% | 14,408 |
| Dec 19, 2025 | 247.85 | 251.80 | 245.20 | 245.90 | 245.90 | 0.31% | 2,449 |
| Dec 18, 2025 | 248.55 | 250.70 | 242.10 | 245.15 | 245.15 | -1.37% | 408 |
| Dec 17, 2025 | 244.00 | 251.25 | 243.10 | 248.55 | 248.55 | 1.82% | 3,247 |
| Dec 16, 2025 | 243.15 | 247.90 | 242.00 | 244.10 | 244.10 | 1.48% | 2,064 |
| Dec 15, 2025 | 240.00 | 245.00 | 240.00 | 240.55 | 240.55 | 0.27% | 1,375 |
| Dec 12, 2025 | 243.20 | 243.30 | 239.50 | 239.90 | 239.90 | -1.32% | 1,610 |
| Dec 11, 2025 | 247.70 | 247.70 | 242.50 | 243.10 | 243.10 | -1.38% | 2,890 |
| Dec 10, 2025 | 236.05 | 254.90 | 236.05 | 246.50 | 246.50 | 2.28% | 5,485 |
| Dec 9, 2025 | 247.00 | 249.95 | 234.55 | 241.00 | 241.00 | -2.61% | 6,847 |
| Dec 8, 2025 | 252.80 | 259.60 | 247.00 | 247.45 | 247.45 | -2.60% | 2,259 |
| Dec 5, 2025 | 258.95 | 262.95 | 251.05 | 254.05 | 254.05 | -2.46% | 437 |
| Dec 4, 2025 | 267.95 | 269.70 | 257.00 | 260.45 | 260.45 | -3.45% | 4,246 |
| Dec 3, 2025 | 268.00 | 271.50 | 260.30 | 269.75 | 269.75 | 0.67% | 6,531 |
| Dec 2, 2025 | 273.95 | 273.95 | 261.05 | 267.95 | 267.95 | -1.31% | 1,765 |
| Dec 1, 2025 | 268.85 | 273.00 | 268.50 | 271.50 | 271.50 | 2.80% | 4,450 |
| Nov 28, 2025 | 263.00 | 271.25 | 260.00 | 264.10 | 264.10 | 1.34% | 4,686 |
| Nov 27, 2025 | 250.00 | 265.00 | 250.00 | 260.60 | 260.60 | 2.96% | 6,583 |
| Nov 26, 2025 | 251.40 | 257.15 | 249.00 | 253.10 | 253.10 | 0.68% | 2,009 |
| Nov 25, 2025 | 244.95 | 252.75 | 243.05 | 251.40 | 251.40 | 2.61% | 2,657 |
| Nov 24, 2025 | 256.60 | 256.60 | 239.35 | 245.00 | 245.00 | -4.52% | 9,629 |
| Nov 21, 2025 | 264.55 | 264.55 | 250.10 | 256.60 | 256.60 | -4.66% | 6,175 |
| Nov 20, 2025 | 269.65 | 270.00 | 263.25 | 269.15 | 269.15 | -0.19% | 2,082 |
| Nov 19, 2025 | 261.00 | 270.00 | 261.00 | 269.65 | 269.65 | 3.31% | 4,828 |
| Nov 18, 2025 | 262.00 | 270.00 | 255.00 | 261.00 | 261.00 | -1.25% | 2,588 |
| Nov 17, 2025 | 270.00 | 270.00 | 256.25 | 264.30 | 264.30 | -3.08% | 6,835 |
| Nov 14, 2025 | 270.05 | 273.20 | 265.00 | 272.70 | 272.70 | 1.00% | 2,015 |
| Nov 13, 2025 | 275.35 | 275.35 | 269.00 | 270.00 | 270.00 | -0.97% | 3,039 |
| Nov 12, 2025 | 272.65 | 274.80 | 272.65 | 272.65 | 272.65 | 1.00% | 6,681 |
| Nov 11, 2025 | 272.50 | 274.95 | 260.00 | 269.95 | 269.95 | -0.92% | 1,631 |
| Nov 10, 2025 | 273.65 | 274.85 | 269.00 | 272.45 | 272.45 | -0.44% | 761 |
| Nov 7, 2025 | 274.95 | 274.95 | 267.00 | 273.65 | 273.65 | -0.26% | 1,238 |
| Nov 6, 2025 | 267.95 | 274.50 | 267.10 | 274.35 | 274.35 | 1.89% | 4,451 |
| Nov 4, 2025 | 270.30 | 274.00 | 266.85 | 269.25 | 269.25 | 0.09% | 644 |
| Nov 3, 2025 | 265.60 | 275.90 | 265.60 | 269.00 | 269.00 | -0.83% | 930 |
| Oct 31, 2025 | 271.45 | 271.45 | 265.00 | 271.25 | 271.25 | 2.13% | 1,066 |
| Oct 30, 2025 | 270.25 | 273.90 | 264.50 | 265.60 | 265.60 | 0.42% | 1,280 |
| Oct 29, 2025 | 270.80 | 274.40 | 261.50 | 264.50 | 264.50 | -2.13% | 4,202 |
| Oct 28, 2025 | 273.20 | 277.45 | 268.00 | 270.25 | 270.25 | -1.53% | 939 |
| Oct 27, 2025 | 277.95 | 280.00 | 270.05 | 274.45 | 274.45 | -1.49% | 5,003 |
| Oct 24, 2025 | 278.95 | 279.80 | 270.30 | 278.60 | 278.60 | 1.94% | 3,457 |
| Oct 23, 2025 | 270.00 | 278.70 | 270.00 | 273.30 | 273.30 | -0.89% | 2,418 |
| Oct 21, 2025 | 276.15 | 283.95 | 267.25 | 275.75 | 275.75 | 0.35% | 715 |
| Oct 20, 2025 | 275.95 | 275.95 | 263.00 | 274.80 | 274.80 | 4.07% | 2,152 |
| Oct 17, 2025 | 263.00 | 269.80 | 263.00 | 264.05 | 264.05 | -1.18% | 1,273 |
| Oct 16, 2025 | 270.40 | 272.00 | 267.00 | 267.20 | 267.20 | 0.53% | 1,569 |
| Oct 15, 2025 | 265.15 | 272.35 | 263.00 | 265.80 | 265.80 | 0.28% | 3,649 |
| Oct 14, 2025 | 275.95 | 275.95 | 265.00 | 265.05 | 265.05 | -1.36% | 3,622 |