Daikaffil Chemicals India Limited (BOM:530825)
India
· Delayed Price · Currency is INR 39.65
-2.06 (-4.94%)
At close: Apr 28, 2026
Daikaffil Chemicals India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.05 | 41.49 | 39.63 | 39.65 | 39.65 | -4.94% | 11,188 |
| Apr 27, 2026 | 42.12 | 44.20 | 41.71 | 41.71 | 41.71 | -4.99% | 6,812 |
| Apr 24, 2026 | 45.55 | 45.55 | 43.32 | 43.90 | 43.90 | -3.73% | 4,188 |
| Apr 23, 2026 | 44.21 | 45.80 | 43.05 | 45.60 | 45.60 | 3.00% | 8,748 |
| Apr 22, 2026 | 45.10 | 45.98 | 43.54 | 44.27 | 44.27 | -2.06% | 1,859 |
| Apr 21, 2026 | 46.95 | 46.95 | 44.00 | 45.20 | 45.20 | 0.42% | 3,166 |
| Apr 20, 2026 | 47.70 | 47.70 | 44.11 | 45.01 | 45.01 | -2.15% | 6,854 |
| Apr 17, 2026 | 44.05 | 47.94 | 44.05 | 46.00 | 46.00 | 0.74% | 1,563 |
| Apr 16, 2026 | 46.70 | 47.39 | 44.95 | 45.66 | 45.66 | -2.75% | 1,711 |
| Apr 15, 2026 | 46.01 | 48.88 | 46.00 | 46.95 | 46.95 | 0.54% | 1,521 |
| Apr 13, 2026 | 47.15 | 47.15 | 46.00 | 46.70 | 46.70 | -0.95% | 812 |
| Apr 10, 2026 | 45.10 | 47.15 | 45.00 | 47.15 | 47.15 | 4.78% | 11,722 |
| Apr 9, 2026 | 46.00 | 47.99 | 45.00 | 45.00 | 45.00 | -2.17% | 675 |
| Apr 8, 2026 | 45.50 | 47.76 | 45.50 | 46.00 | 46.00 | 1.12% | 735 |
| Apr 7, 2026 | 46.73 | 48.00 | 45.00 | 45.49 | 45.49 | -2.17% | 2,222 |
| Apr 6, 2026 | 45.50 | 47.59 | 45.50 | 46.50 | 46.50 | 0.61% | 237 |
| Apr 2, 2026 | 44.95 | 46.49 | 44.94 | 46.22 | 46.22 | 2.85% | 3,103 |
| Apr 1, 2026 | 43.10 | 45.75 | 42.12 | 44.94 | 44.94 | 2.23% | 7,030 |
| Mar 30, 2026 | 44.00 | 44.75 | 42.56 | 43.96 | 43.96 | -1.85% | 5,104 |
| Mar 27, 2026 | 43.55 | 45.80 | 43.55 | 44.79 | 44.79 | -2.29% | 18,574 |
| Mar 25, 2026 | 50.00 | 50.00 | 45.84 | 45.84 | 45.84 | -4.99% | 5,126 |
| Mar 24, 2026 | 46.90 | 48.25 | 46.90 | 48.25 | 48.25 | 4.98% | 7,328 |
| Mar 23, 2026 | 45.20 | 45.96 | 44.40 | 45.96 | 45.96 | 4.98% | 44,776 |
| Mar 20, 2026 | 43.00 | 43.78 | 42.10 | 43.78 | 43.78 | 4.99% | 21,115 |
| Mar 19, 2026 | 41.70 | 41.70 | 40.00 | 41.70 | 41.70 | 4.98% | 16,002 |
| Mar 18, 2026 | 38.99 | 39.72 | 38.25 | 39.72 | 39.72 | 5.00% | 36,355 |
| Mar 17, 2026 | 37.80 | 37.83 | 36.00 | 37.83 | 37.83 | 5.00% | 28,985 |
| Mar 16, 2026 | 35.00 | 36.77 | 33.35 | 36.03 | 36.03 | 2.65% | 68,963 |
| Mar 13, 2026 | 37.99 | 37.99 | 35.07 | 35.10 | 35.10 | -4.90% | 138,434 |
| Mar 12, 2026 | 39.26 | 39.26 | 36.51 | 36.91 | 36.91 | -2.89% | 11,120 |
| Mar 11, 2026 | 38.27 | 38.50 | 37.00 | 38.01 | 38.01 | -0.18% | 37,106 |
| Mar 10, 2026 | 40.47 | 40.47 | 37.00 | 38.08 | 38.08 | -1.22% | 14,223 |
| 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 |