Dai-ichi Karkaria Limited (BOM:526821)
India
· Delayed Price · Currency is INR 259.85
-0.15 (-0.06%)
At close: Apr 28, 2026
Dai-ichi Karkaria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 268.95 | 268.95 | 256.65 | 259.85 | 259.85 | -0.06% | 846 |
| Apr 27, 2026 | 269.20 | 269.90 | 259.00 | 260.00 | 260.00 | -1.59% | 6,622 |
| Apr 24, 2026 | 265.90 | 268.50 | 253.00 | 264.20 | 264.20 | 2.17% | 1,996 |
| Apr 23, 2026 | 262.00 | 265.75 | 258.50 | 258.60 | 258.60 | -1.13% | 3,724 |
| Apr 22, 2026 | 255.50 | 263.00 | 253.50 | 261.55 | 261.55 | 0.93% | 1,918 |
| Apr 21, 2026 | 261.00 | 261.00 | 250.80 | 259.15 | 259.15 | 0.06% | 812 |
| Apr 20, 2026 | 255.70 | 261.85 | 255.35 | 259.00 | 259.00 | 1.43% | 1,937 |
| Apr 17, 2026 | 260.95 | 261.00 | 252.00 | 255.35 | 255.35 | -0.80% | 2,460 |
| Apr 16, 2026 | 268.00 | 268.00 | 256.00 | 257.40 | 257.40 | -0.52% | 2,264 |
| Apr 15, 2026 | 264.00 | 267.00 | 256.05 | 258.75 | 258.75 | -0.15% | 2,324 |
| Apr 13, 2026 | 260.00 | 263.90 | 252.50 | 259.15 | 259.15 | -0.23% | 1,691 |
| Apr 10, 2026 | 259.75 | 266.85 | 256.35 | 259.75 | 259.75 | 0.62% | 1,448 |
| Apr 9, 2026 | 250.00 | 269.00 | 250.00 | 258.15 | 258.15 | 3.12% | 5,287 |
| Apr 8, 2026 | 255.95 | 257.90 | 248.05 | 250.35 | 250.35 | 1.62% | 5,289 |
| Apr 7, 2026 | 249.40 | 255.00 | 245.30 | 246.35 | 246.35 | -0.02% | 4,768 |
| Apr 6, 2026 | 248.25 | 254.00 | 246.00 | 246.40 | 246.40 | 1.25% | 2,366 |
| Apr 2, 2026 | 236.50 | 256.95 | 236.50 | 243.35 | 243.35 | -1.89% | 3,823 |
| Apr 1, 2026 | 230.00 | 261.00 | 230.00 | 248.05 | 248.05 | 11.38% | 6,504 |
| Mar 30, 2026 | 231.00 | 240.00 | 219.00 | 222.70 | 222.70 | -2.41% | 8,324 |
| Mar 27, 2026 | 224.00 | 232.95 | 224.00 | 228.20 | 228.20 | -1.21% | 13,856 |
| Mar 25, 2026 | 231.75 | 248.40 | 228.65 | 231.00 | 231.00 | 1.03% | 5,600 |
| Mar 24, 2026 | 229.80 | 239.65 | 224.85 | 228.65 | 228.65 | -0.50% | 10,871 |
| Mar 23, 2026 | 237.30 | 239.80 | 228.00 | 229.80 | 229.80 | -3.79% | 6,170 |
| Mar 20, 2026 | 249.50 | 249.50 | 237.00 | 238.85 | 238.85 | -0.10% | 2,645 |
| Mar 19, 2026 | 251.20 | 251.20 | 236.10 | 239.10 | 239.10 | -4.82% | 6,493 |
| Mar 18, 2026 | 252.00 | 258.25 | 247.00 | 251.20 | 251.20 | 1.80% | 10,974 |
| Mar 17, 2026 | 244.05 | 252.50 | 244.00 | 246.75 | 246.75 | -0.94% | 10,118 |
| Mar 16, 2026 | 249.90 | 255.00 | 226.60 | 249.10 | 249.10 | 3.32% | 12,203 |
| Mar 13, 2026 | 235.00 | 243.90 | 232.30 | 241.10 | 241.10 | 1.52% | 28,105 |
| Mar 12, 2026 | 237.40 | 242.80 | 237.00 | 237.50 | 237.50 | -2.50% | 2,131 |
| Mar 11, 2026 | 254.00 | 254.00 | 240.25 | 243.60 | 243.60 | -0.98% | 4,284 |
| Mar 10, 2026 | 245.00 | 250.00 | 239.90 | 246.00 | 246.00 | 2.52% | 1,537 |
| 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 |