Daikaffil Chemicals India Limited (BOM:530825)
India
· Delayed Price · Currency is INR 38.55
-2.02 (-4.98%)
At close: Mar 9, 2026
Daikaffil Chemicals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.60 | 39.79 | 38.55 | 38.55 | 38.55 | -4.98% | 7,692 |
| Mar 6, 2026 | 42.91 | 42.91 | 40.57 | 40.57 | 40.57 | -4.99% | 18,877 |
| Mar 5, 2026 | 42.63 | 42.70 | 42.41 | 42.70 | 42.70 | 0.66% | 59 |
| Mar 4, 2026 | 43.10 | 44.00 | 42.42 | 42.42 | 42.42 | -4.99% | 5,344 |
| Mar 2, 2026 | 44.91 | 44.91 | 44.00 | 44.65 | 44.65 | -0.09% | 1,049 |
| Feb 27, 2026 | 46.23 | 46.23 | 44.05 | 44.69 | 44.69 | -2.85% | 7,699 |
| Feb 26, 2026 | 46.90 | 46.90 | 46.00 | 46.00 | 46.00 | -1.92% | 196 |
| Feb 25, 2026 | 42.75 | 47.25 | 42.75 | 46.90 | 46.90 | 4.22% | 2,764 |
| Feb 24, 2026 | 45.53 | 47.78 | 43.53 | 45.00 | 45.00 | -1.16% | 3,878 |
| Feb 23, 2026 | 46.00 | 47.09 | 45.19 | 45.53 | 45.53 | 1.52% | 3,819 |
| Feb 20, 2026 | 47.20 | 48.38 | 44.85 | 44.85 | 44.85 | -4.98% | 1,068 |
| Feb 19, 2026 | 47.43 | 47.43 | 47.20 | 47.20 | 47.20 | - | 232 |
| Feb 18, 2026 | 48.83 | 48.83 | 46.26 | 47.20 | 47.20 | -3.06% | 1,450 |
| Feb 17, 2026 | 48.55 | 48.74 | 48.55 | 48.69 | 48.69 | 4.15% | 871 |
| Feb 16, 2026 | 49.24 | 49.24 | 46.55 | 46.75 | 46.75 | -4.59% | 9,353 |
| Feb 13, 2026 | 51.00 | 51.49 | 49.00 | 49.00 | 49.00 | -2.93% | 3,624 |
| Feb 12, 2026 | 50.50 | 51.00 | 48.27 | 50.48 | 50.48 | -0.06% | 293 |
| Feb 11, 2026 | 50.05 | 51.75 | 50.00 | 50.51 | 50.51 | 0.92% | 14,932 |
| Feb 10, 2026 | 51.52 | 52.84 | 49.21 | 50.05 | 50.05 | -2.38% | 5,585 |
| Feb 9, 2026 | 52.67 | 52.67 | 51.00 | 51.27 | 51.27 | 2.19% | 3,717 |
| Feb 6, 2026 | 51.52 | 53.00 | 49.31 | 50.17 | 50.17 | -2.62% | 2,509 |
| Feb 5, 2026 | 53.48 | 53.48 | 50.05 | 51.52 | 51.52 | 1.02% | 542 |
| Feb 4, 2026 | 53.00 | 53.69 | 50.01 | 51.00 | 51.00 | -0.43% | 1,281 |
| Feb 3, 2026 | 51.20 | 51.22 | 51.20 | 51.22 | 51.22 | 4.98% | 1,787 |
| Feb 2, 2026 | 52.00 | 53.00 | 48.75 | 48.79 | 48.79 | -4.30% | 771 |
| Feb 1, 2026 | 51.00 | 51.10 | 50.00 | 50.98 | 50.98 | 4.75% | 601 |
| Jan 30, 2026 | 50.01 | 52.90 | 48.65 | 48.67 | 48.67 | -4.94% | 821 |
| Jan 29, 2026 | 54.10 | 54.10 | 51.19 | 51.20 | 51.20 | -4.97% | 15,191 |
| Jan 28, 2026 | 54.00 | 54.00 | 52.65 | 53.88 | 53.88 | -2.78% | 13,243 |
| Jan 27, 2026 | 56.00 | 57.85 | 53.25 | 55.42 | 55.42 | -1.12% | 6,511 |
| Jan 23, 2026 | 60.00 | 60.00 | 56.05 | 56.05 | 56.05 | -5.00% | 14,709 |
| Jan 22, 2026 | 58.75 | 60.00 | 58.75 | 59.00 | 59.00 | 0.43% | 40 |
| Jan 21, 2026 | 61.64 | 61.95 | 58.56 | 58.75 | 58.75 | -4.69% | 14,878 |
| Jan 20, 2026 | 64.87 | 64.87 | 61.64 | 61.64 | 61.64 | -4.99% | 3,155 |
| Jan 19, 2026 | 69.66 | 69.66 | 64.88 | 64.88 | 64.88 | -4.99% | 13,150 |
| Jan 16, 2026 | 71.88 | 71.88 | 68.29 | 68.29 | 68.29 | -4.99% | 8,391 |
| Jan 14, 2026 | 68.53 | 72.00 | 68.53 | 71.88 | 71.88 | -0.17% | 263 |
| Jan 13, 2026 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 31 |
| Jan 12, 2026 | 71.40 | 71.40 | 70.00 | 71.00 | 71.00 | 1.43% | 291 |
| Jan 9, 2026 | 70.29 | 73.00 | 69.01 | 70.00 | 70.00 | -2.10% | 2,867 |
| Jan 8, 2026 | 72.00 | 73.84 | 71.50 | 71.50 | 71.50 | 0.06% | 320 |
| Jan 7, 2026 | 74.00 | 76.00 | 71.13 | 71.46 | 71.46 | -4.08% | 2,264 |
| Jan 6, 2026 | 70.51 | 74.50 | 70.51 | 74.50 | 74.50 | 1.48% | 202 |
| Jan 5, 2026 | 73.26 | 74.62 | 72.44 | 73.41 | 73.41 | -3.72% | 6,185 |
| Jan 2, 2026 | 75.33 | 76.25 | 73.02 | 76.25 | 76.25 | 1.26% | 873 |
| Jan 1, 2026 | 75.31 | 75.32 | 75.30 | 75.30 | 75.30 | 0.31% | 2,552 |
| Dec 31, 2025 | 75.98 | 77.70 | 73.60 | 75.07 | 75.07 | -1.20% | 2,089 |
| Dec 30, 2025 | 79.80 | 79.80 | 73.95 | 75.98 | 75.98 | -1.68% | 1,226 |
| Dec 29, 2025 | 75.00 | 77.28 | 75.00 | 77.28 | 77.28 | 5.00% | 1,939 |
| Dec 26, 2025 | 75.00 | 75.00 | 73.60 | 73.60 | 73.60 | -1.87% | 100 |
| Dec 24, 2025 | 76.77 | 76.77 | 74.37 | 75.00 | 75.00 | -2.31% | 548 |
| Dec 23, 2025 | 75.00 | 78.00 | 75.00 | 76.77 | 76.77 | 2.84% | 2,884 |
| Dec 22, 2025 | 76.20 | 78.73 | 74.00 | 74.65 | 74.65 | -2.03% | 718 |
| Dec 19, 2025 | 72.60 | 76.20 | 72.55 | 76.20 | 76.20 | 4.99% | 4,029 |
| Dec 18, 2025 | 77.70 | 77.70 | 72.10 | 72.58 | 72.58 | -2.50% | 317 |
| Dec 17, 2025 | 74.96 | 78.70 | 73.10 | 74.44 | 74.44 | -0.69% | 5,848 |
| Dec 16, 2025 | 70.00 | 74.96 | 70.00 | 74.96 | 74.96 | 4.01% | 1,595 |
| Dec 15, 2025 | 72.08 | 72.80 | 68.51 | 72.07 | 72.07 | -0.01% | 7,114 |
| Dec 12, 2025 | 72.01 | 74.94 | 70.00 | 72.08 | 72.08 | 0.28% | 811 |
| Dec 11, 2025 | 76.20 | 76.20 | 70.73 | 71.88 | 71.88 | -3.13% | 1,412 |
| Dec 10, 2025 | 77.73 | 81.42 | 73.85 | 74.20 | 74.20 | -4.54% | 4,848 |
| Dec 9, 2025 | 81.82 | 82.00 | 77.73 | 77.73 | 77.73 | -5.00% | 1,075 |
| Dec 8, 2025 | 87.90 | 87.90 | 81.82 | 81.82 | 81.82 | -4.99% | 4,526 |
| Dec 5, 2025 | 87.20 | 87.90 | 85.50 | 86.12 | 86.12 | -4.26% | 1,867 |
| Dec 4, 2025 | 89.88 | 89.96 | 89.88 | 89.95 | 89.95 | 3.02% | 393 |
| Dec 3, 2025 | 88.11 | 89.88 | 86.45 | 87.31 | 87.31 | -4.04% | 353 |
| Dec 2, 2025 | 90.02 | 93.88 | 88.32 | 90.99 | 90.99 | -1.77% | 1,707 |
| Dec 1, 2025 | 90.50 | 94.00 | 90.50 | 92.63 | 92.63 | 2.35% | 665 |
| Nov 28, 2025 | 87.05 | 90.50 | 86.20 | 90.50 | 90.50 | 4.99% | 2,044 |
| Nov 27, 2025 | 84.00 | 86.20 | 84.00 | 86.20 | 86.20 | 4.99% | 1,857 |
| Nov 26, 2025 | 84.00 | 84.05 | 82.05 | 82.10 | 82.10 | 2.56% | 816 |
| Nov 25, 2025 | 77.20 | 80.30 | 77.00 | 80.05 | 80.05 | -1.17% | 11,296 |
| Nov 24, 2025 | 76.00 | 84.00 | 76.00 | 81.00 | 81.00 | 1.25% | 6,960 |
| Nov 21, 2025 | 78.05 | 83.50 | 78.05 | 80.00 | 80.00 | -2.50% | 785 |
| Nov 20, 2025 | 82.00 | 83.95 | 82.00 | 82.05 | 82.05 | -2.26% | 179 |
| Nov 19, 2025 | 87.40 | 87.40 | 80.30 | 83.95 | 83.95 | 0.78% | 806 |
| Nov 18, 2025 | 85.05 | 87.70 | 80.80 | 83.30 | 83.30 | -2.06% | 5,191 |
| Nov 17, 2025 | 85.00 | 91.80 | 84.85 | 85.05 | 85.05 | -4.76% | 12,444 |
| Nov 14, 2025 | 96.10 | 102.45 | 87.35 | 89.30 | 89.30 | -7.08% | 7,076 |
| Nov 13, 2025 | 109.95 | 109.95 | 95.00 | 96.10 | 96.10 | -5.92% | 6,308 |
| Nov 12, 2025 | 105.35 | 111.00 | 100.00 | 102.15 | 102.15 | -3.04% | 4,141 |
| Nov 11, 2025 | 102.30 | 112.45 | 101.75 | 105.35 | 105.35 | -5.64% | 7,293 |
| Nov 10, 2025 | 121.95 | 121.95 | 106.20 | 111.65 | 111.65 | -4.53% | 593 |
| Nov 7, 2025 | 121.00 | 121.00 | 115.00 | 116.95 | 116.95 | 0.69% | 98 |
| Nov 6, 2025 | 113.05 | 118.95 | 110.40 | 116.15 | 116.15 | 2.74% | 881 |
| Nov 4, 2025 | 109.00 | 113.75 | 109.00 | 113.05 | 113.05 | -0.92% | 1,922 |
| Nov 3, 2025 | 116.45 | 116.45 | 111.45 | 114.10 | 114.10 | -2.48% | 100 |
| Oct 31, 2025 | 121.95 | 121.95 | 117.00 | 117.00 | 117.00 | -0.68% | 437 |
| Oct 30, 2025 | 121.45 | 121.45 | 113.00 | 117.80 | 117.80 | 1.99% | 1,103 |
| Oct 29, 2025 | 124.95 | 124.95 | 115.10 | 115.50 | 115.50 | -4.55% | 616 |
| Oct 28, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 0.37% | 9 |
| Oct 27, 2025 | 120.75 | 120.75 | 115.15 | 120.55 | 120.55 | -0.33% | 289 |
| Oct 24, 2025 | 124.95 | 124.95 | 120.95 | 120.95 | 120.95 | 1.55% | 193 |
| Oct 23, 2025 | 112.00 | 121.00 | 112.00 | 119.10 | 119.10 | 0.08% | 1,062 |
| Oct 21, 2025 | 129.70 | 129.70 | 118.00 | 119.00 | 119.00 | 0.85% | 1,472 |
| Oct 20, 2025 | 107.60 | 124.40 | 107.60 | 118.00 | 118.00 | 2.61% | 486 |
| Oct 17, 2025 | 120.65 | 120.65 | 114.00 | 115.00 | 115.00 | - | 604 |
| Oct 16, 2025 | 126.00 | 126.00 | 115.00 | 115.00 | 115.00 | -2.50% | 4,142 |
| Oct 15, 2025 | 126.00 | 126.00 | 116.15 | 117.95 | 117.95 | -2.84% | 1,174 |
| Oct 14, 2025 | 123.00 | 126.00 | 120.15 | 121.40 | 121.40 | -2.10% | 820 |