Denis Chem Lab Limited (BOM:537536)
India
· Delayed Price · Currency is INR 78.95
+2.02 (2.63%)
At close: Apr 28, 2026
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 78.88 | 79.25 | 77.01 | 78.95 | 78.95 | 2.63% | 3,541 |
| Apr 27, 2026 | 79.20 | 79.20 | 76.20 | 76.93 | 76.93 | -0.06% | 3,200 |
| Apr 24, 2026 | 77.00 | 77.00 | 76.11 | 76.98 | 76.98 | 0.14% | 1,892 |
| Apr 23, 2026 | 78.49 | 78.49 | 76.10 | 76.87 | 76.87 | -2.20% | 4,015 |
| Apr 22, 2026 | 79.80 | 79.80 | 76.00 | 78.60 | 78.60 | -0.25% | 8,912 |
| Apr 21, 2026 | 80.80 | 80.80 | 78.00 | 78.80 | 78.80 | 0.51% | 2,903 |
| Apr 20, 2026 | 80.49 | 80.55 | 78.00 | 78.40 | 78.40 | -0.03% | 2,488 |
| Apr 17, 2026 | 80.00 | 81.70 | 76.62 | 78.42 | 78.42 | -2.30% | 8,097 |
| Apr 16, 2026 | 80.05 | 82.49 | 79.50 | 80.27 | 80.27 | -0.61% | 4,553 |
| Apr 15, 2026 | 80.11 | 83.99 | 80.11 | 80.76 | 80.76 | -2.52% | 6,461 |
| Apr 13, 2026 | 83.90 | 84.79 | 79.01 | 82.85 | 82.85 | -1.37% | 4,035 |
| Apr 10, 2026 | 83.49 | 85.70 | 82.10 | 84.00 | 84.00 | 2.00% | 4,082 |
| Apr 9, 2026 | 81.99 | 83.40 | 80.53 | 82.35 | 82.35 | 2.18% | 16,852 |
| Apr 8, 2026 | 76.99 | 81.90 | 76.90 | 80.59 | 80.59 | 8.44% | 14,906 |
| Apr 7, 2026 | 72.45 | 75.80 | 70.50 | 74.32 | 74.32 | 5.96% | 9,092 |
| Apr 6, 2026 | 66.55 | 72.40 | 66.55 | 70.14 | 70.14 | 4.08% | 3,610 |
| Apr 2, 2026 | 63.01 | 70.00 | 62.99 | 67.39 | 67.39 | 5.79% | 12,022 |
| Apr 1, 2026 | 59.90 | 67.48 | 58.51 | 63.70 | 63.70 | 12.66% | 10,200 |
| Mar 30, 2026 | 58.01 | 59.90 | 56.10 | 56.54 | 56.54 | -6.10% | 58,170 |
| Mar 27, 2026 | 64.01 | 64.01 | 59.22 | 60.21 | 60.21 | -4.91% | 15,872 |
| Mar 25, 2026 | 64.87 | 69.00 | 61.36 | 63.32 | 63.32 | -2.31% | 22,125 |
| Mar 24, 2026 | 65.53 | 66.90 | 64.50 | 64.82 | 64.82 | -0.46% | 19,454 |
| Mar 23, 2026 | 68.92 | 68.92 | 64.10 | 65.12 | 65.12 | -5.50% | 7,340 |
| Mar 20, 2026 | 69.75 | 73.54 | 68.15 | 68.91 | 68.91 | -1.13% | 11,284 |
| Mar 19, 2026 | 72.25 | 72.25 | 69.00 | 69.70 | 69.70 | -3.74% | 4,352 |
| Mar 18, 2026 | 71.20 | 72.85 | 67.06 | 72.41 | 72.41 | 5.79% | 9,908 |
| Mar 17, 2026 | 66.31 | 69.01 | 66.31 | 68.45 | 68.45 | 1.38% | 6,801 |
| Mar 16, 2026 | 70.15 | 70.15 | 67.10 | 67.52 | 67.52 | -3.75% | 17,520 |
| Mar 13, 2026 | 72.41 | 72.41 | 68.50 | 70.15 | 70.15 | -3.05% | 5,207 |
| Mar 12, 2026 | 72.74 | 74.88 | 71.01 | 72.36 | 72.36 | 0.92% | 1,239 |
| Mar 11, 2026 | 73.00 | 73.39 | 71.70 | 71.70 | 71.70 | -0.67% | 4,485 |
| Mar 10, 2026 | 70.95 | 72.99 | 70.95 | 72.18 | 72.18 | 1.59% | 1,790 |
| Mar 9, 2026 | 73.20 | 73.67 | 70.36 | 71.05 | 71.05 | -3.57% | 13,337 |
| Mar 6, 2026 | 73.05 | 75.20 | 73.00 | 73.68 | 73.68 | 0.74% | 4,324 |
| Mar 5, 2026 | 75.00 | 76.01 | 72.60 | 73.14 | 73.14 | -1.98% | 3,917 |
| Mar 4, 2026 | 72.00 | 75.34 | 70.05 | 74.62 | 74.62 | 3.55% | 2,478 |
| Mar 2, 2026 | 75.00 | 75.95 | 71.51 | 72.06 | 72.06 | -6.25% | 5,847 |
| Feb 27, 2026 | 75.75 | 78.50 | 75.00 | 76.86 | 76.86 | 1.59% | 3,275 |
| Feb 26, 2026 | 75.30 | 76.38 | 75.02 | 75.66 | 75.66 | 0.85% | 3,123 |
| Feb 25, 2026 | 75.40 | 75.93 | 73.30 | 75.02 | 75.02 | -1.55% | 2,895 |
| Feb 24, 2026 | 76.79 | 77.38 | 75.20 | 76.20 | 76.20 | -0.77% | 3,577 |
| Feb 23, 2026 | 75.35 | 81.58 | 75.35 | 76.79 | 76.79 | -3.64% | 3,692 |
| Feb 20, 2026 | 79.50 | 81.77 | 77.71 | 79.69 | 79.69 | -1.41% | 37,188 |
| Feb 19, 2026 | 82.00 | 82.00 | 80.00 | 80.83 | 80.83 | -1.09% | 3,837 |
| Feb 18, 2026 | 81.35 | 83.08 | 80.00 | 81.72 | 81.72 | -0.05% | 6,280 |
| Feb 17, 2026 | 83.00 | 83.70 | 81.50 | 81.76 | 81.76 | -0.94% | 3,308 |
| Feb 16, 2026 | 79.30 | 84.81 | 79.30 | 82.54 | 82.54 | 7.10% | 11,859 |
| Feb 13, 2026 | 78.80 | 78.80 | 77.00 | 77.07 | 77.07 | -0.19% | 2,689 |
| Feb 12, 2026 | 80.10 | 81.29 | 77.00 | 77.22 | 77.22 | -2.24% | 4,953 |
| Feb 11, 2026 | 79.89 | 79.89 | 76.75 | 78.99 | 78.99 | 1.06% | 763 |
| Feb 10, 2026 | 77.00 | 78.95 | 77.00 | 78.16 | 78.16 | 1.44% | 1,476 |
| Feb 9, 2026 | 79.00 | 79.00 | 76.04 | 77.05 | 77.05 | 0.06% | 2,005 |
| Feb 6, 2026 | 78.00 | 78.50 | 77.00 | 77.00 | 77.00 | -1.86% | 113 |
| Feb 5, 2026 | 78.69 | 78.69 | 76.02 | 78.46 | 78.46 | 2.67% | 146 |
| Feb 4, 2026 | 79.00 | 79.78 | 76.07 | 76.42 | 76.42 | -0.56% | 2,633 |
| Feb 3, 2026 | 79.49 | 79.49 | 76.06 | 76.85 | 76.85 | 0.92% | 2,863 |
| Feb 2, 2026 | 79.00 | 79.46 | 74.33 | 76.15 | 76.15 | -2.86% | 3,254 |
| Feb 1, 2026 | 81.78 | 81.78 | 76.35 | 78.39 | 78.39 | 0.51% | 2,900 |
| Jan 30, 2026 | 77.00 | 78.86 | 76.25 | 77.99 | 77.99 | 2.07% | 344 |
| Jan 29, 2026 | 79.90 | 81.98 | 75.02 | 76.41 | 76.41 | 0.62% | 3,294 |
| Jan 28, 2026 | 79.05 | 79.05 | 75.20 | 75.94 | 75.94 | -1.95% | 1,020 |
| Jan 27, 2026 | 79.00 | 79.00 | 75.00 | 77.45 | 77.45 | -1.56% | 1,645 |
| Jan 23, 2026 | 77.00 | 79.15 | 73.70 | 78.68 | 78.68 | 3.40% | 2,153 |
| Jan 22, 2026 | 74.00 | 77.99 | 74.00 | 76.09 | 76.09 | 3.10% | 867 |
| Jan 21, 2026 | 74.46 | 74.50 | 72.35 | 73.80 | 73.80 | -0.89% | 4,027 |
| Jan 20, 2026 | 76.89 | 77.90 | 73.60 | 74.46 | 74.46 | -0.71% | 5,266 |
| Jan 19, 2026 | 73.40 | 76.75 | 73.40 | 74.99 | 74.99 | -0.81% | 2,049 |
| Jan 16, 2026 | 79.79 | 79.79 | 74.00 | 75.60 | 75.60 | -2.36% | 8,341 |
| Jan 14, 2026 | 79.00 | 80.00 | 77.00 | 77.43 | 77.43 | -1.83% | 3,333 |
| Jan 13, 2026 | 82.79 | 82.79 | 78.51 | 78.87 | 78.87 | 1.90% | 3,836 |
| Jan 12, 2026 | 78.25 | 80.00 | 77.32 | 77.40 | 77.40 | -3.25% | 4,658 |
| Jan 9, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.57% | 2,207 |
| Jan 8, 2026 | 84.85 | 84.85 | 80.25 | 82.11 | 82.11 | -2.09% | 1,902 |
| Jan 7, 2026 | 84.00 | 84.00 | 82.16 | 83.86 | 83.86 | 0.08% | 6,385 |
| Jan 6, 2026 | 86.85 | 86.85 | 82.80 | 83.79 | 83.79 | 2.16% | 990 |
| Jan 5, 2026 | 80.50 | 83.45 | 80.50 | 82.02 | 82.02 | 0.17% | 2,311 |
| Jan 2, 2026 | 81.90 | 82.00 | 79.25 | 81.88 | 81.88 | 2.92% | 13,626 |
| Jan 1, 2026 | 79.70 | 81.00 | 78.75 | 79.56 | 79.56 | 1.38% | 2,787 |
| Dec 31, 2025 | 78.95 | 78.95 | 76.61 | 78.48 | 78.48 | 2.45% | 5,360 |
| Dec 30, 2025 | 76.25 | 81.29 | 76.25 | 76.60 | 76.60 | -2.99% | 5,392 |
| Dec 29, 2025 | 79.20 | 79.75 | 78.56 | 78.96 | 78.96 | 1.74% | 2,801 |
| Dec 26, 2025 | 79.90 | 79.90 | 77.50 | 77.61 | 77.61 | -0.68% | 10,846 |
| Dec 24, 2025 | 78.50 | 78.90 | 77.61 | 78.14 | 78.14 | 0.09% | 11,016 |
| Dec 23, 2025 | 78.76 | 79.80 | 76.80 | 78.07 | 78.07 | 0.14% | 4,363 |
| Dec 22, 2025 | 78.75 | 81.60 | 76.00 | 77.96 | 77.96 | -0.03% | 8,082 |
| Dec 19, 2025 | 77.70 | 79.43 | 77.70 | 77.98 | 77.98 | 0.42% | 2,098 |
| Dec 18, 2025 | 78.56 | 80.63 | 77.15 | 77.65 | 77.65 | -1.16% | 2,828 |
| Dec 17, 2025 | 80.00 | 81.70 | 77.00 | 78.56 | 78.56 | -0.81% | 6,620 |
| Dec 16, 2025 | 79.68 | 79.68 | 77.20 | 79.20 | 79.20 | 1.19% | 1,321 |
| Dec 15, 2025 | 79.85 | 79.85 | 77.53 | 78.27 | 78.27 | -0.43% | 6,283 |
| Dec 12, 2025 | 79.55 | 80.89 | 76.20 | 78.61 | 78.61 | -1.18% | 14,530 |
| Dec 11, 2025 | 82.40 | 82.40 | 79.00 | 79.55 | 79.55 | -2.06% | 9,112 |
| Dec 10, 2025 | 80.50 | 81.70 | 80.10 | 81.22 | 81.22 | 0.96% | 1,867 |
| Dec 9, 2025 | 82.05 | 84.70 | 78.00 | 80.45 | 80.45 | -1.95% | 2,554 |
| Dec 8, 2025 | 86.95 | 86.95 | 81.50 | 82.05 | 82.05 | -4.29% | 7,444 |
| Dec 5, 2025 | 86.50 | 86.50 | 84.00 | 85.73 | 85.73 | 0.94% | 3,218 |
| Dec 4, 2025 | 87.25 | 87.25 | 84.50 | 84.93 | 84.93 | -0.11% | 650 |
| Dec 3, 2025 | 86.80 | 86.80 | 84.16 | 85.02 | 85.02 | -0.02% | 752 |
| Dec 2, 2025 | 87.80 | 87.94 | 82.15 | 85.04 | 85.04 | -2.33% | 6,332 |
| Dec 1, 2025 | 85.01 | 87.95 | 85.01 | 87.07 | 87.07 | -0.89% | 1,398 |