Dipna Pharmachem Limited (BOM:543594)
India
· Delayed Price · Currency is INR 8.15
+0.47 (6.12%)
At close: Apr 29, 2026
Dipna Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.25 | 8.25 | 8.00 | 8.15 | 8.15 | 6.12% | 51,000 |
| Apr 28, 2026 | 8.62 | 8.87 | 7.25 | 7.68 | 7.68 | -15.23% | 498,000 |
| Apr 27, 2026 | 8.70 | 9.10 | 8.28 | 9.06 | 9.06 | 4.38% | 45,000 |
| Apr 23, 2026 | 9.01 | 9.01 | 8.48 | 8.68 | 8.68 | -4.62% | 66,000 |
| Apr 22, 2026 | 9.12 | 9.12 | 8.51 | 9.10 | 9.10 | -0.22% | 27,000 |
| Apr 21, 2026 | 9.17 | 9.17 | 8.80 | 9.12 | 9.12 | -0.55% | 45,000 |
| Apr 17, 2026 | 9.83 | 9.89 | 8.60 | 9.17 | 9.17 | -6.71% | 39,000 |
| Apr 16, 2026 | 9.97 | 9.97 | 9.83 | 9.83 | 9.83 | 5.36% | 12,000 |
| Apr 15, 2026 | 10.69 | 10.70 | 9.30 | 9.33 | 9.33 | -1.06% | 81,000 |
| Apr 13, 2026 | 9.37 | 9.50 | 9.37 | 9.43 | 9.43 | - | 15,000 |
| Apr 10, 2026 | 9.40 | 9.47 | 9.40 | 9.43 | 9.43 | 2.50% | 18,000 |
| Apr 9, 2026 | 9.30 | 9.30 | 8.60 | 9.20 | 9.20 | 1.10% | 111,000 |
| Apr 8, 2026 | 9.00 | 9.16 | 9.00 | 9.10 | 9.10 | 1.11% | 45,000 |
| Apr 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 12,000 |
| Apr 6, 2026 | 9.00 | 10.54 | 9.00 | 9.00 | 9.00 | - | 24,000 |
| Apr 2, 2026 | 9.16 | 9.23 | 9.00 | 9.00 | 9.00 | -2.70% | 12,000 |
| Apr 1, 2026 | 8.80 | 9.25 | 8.60 | 9.25 | 9.25 | 15.34% | 9,000 |
| Mar 30, 2026 | 8.86 | 8.86 | 7.86 | 8.02 | 8.02 | -11.18% | 51,000 |
| Mar 27, 2026 | 9.91 | 9.91 | 9.00 | 9.03 | 9.03 | -2.59% | 30,000 |
| Mar 25, 2026 | 9.51 | 10.10 | 9.00 | 9.27 | 9.27 | -9.56% | 75,000 |
| Mar 24, 2026 | 9.51 | 10.25 | 9.50 | 10.25 | 10.25 | 4.06% | 21,000 |
| Mar 20, 2026 | 9.39 | 10.64 | 9.38 | 9.85 | 9.85 | 6.49% | 57,000 |
| Mar 19, 2026 | 9.09 | 9.37 | 8.80 | 9.25 | 9.25 | 1.76% | 108,000 |
| Mar 18, 2026 | 9.05 | 9.44 | 8.71 | 9.09 | 9.09 | 0.44% | 117,000 |
| Mar 17, 2026 | 9.14 | 9.40 | 8.53 | 9.05 | 9.05 | -4.74% | 96,000 |
| Mar 16, 2026 | 8.51 | 9.50 | 8.51 | 9.50 | 9.50 | 6.98% | 78,000 |
| Mar 13, 2026 | 8.61 | 8.88 | 8.60 | 8.88 | 8.88 | -5.73% | 66,000 |
| Mar 12, 2026 | 9.60 | 9.60 | 8.10 | 9.42 | 9.42 | 2.06% | 126,000 |
| Mar 11, 2026 | 9.18 | 9.94 | 8.38 | 9.23 | 9.23 | 3.94% | 45,000 |
| Mar 10, 2026 | 8.50 | 8.88 | 8.49 | 8.88 | 8.88 | 4.47% | 18,000 |
| Mar 9, 2026 | 8.85 | 8.85 | 7.45 | 8.50 | 8.50 | -2.41% | 30,000 |
| Mar 6, 2026 | 8.95 | 8.95 | 8.71 | 8.71 | 8.71 | 2.23% | 9,000 |
| Mar 5, 2026 | 8.79 | 8.79 | 8.31 | 8.52 | 8.52 | -3.07% | 93,000 |
| Mar 4, 2026 | 8.06 | 8.79 | 8.00 | 8.79 | 8.79 | 9.06% | 138,000 |
| Mar 2, 2026 | 8.95 | 8.96 | 7.98 | 8.06 | 8.06 | -10.84% | 228,000 |
| Feb 27, 2026 | 9.23 | 9.40 | 9.00 | 9.04 | 9.04 | -1.95% | 129,000 |
| Feb 26, 2026 | 9.01 | 9.50 | 9.01 | 9.22 | 9.22 | -7.34% | 105,000 |
| Feb 25, 2026 | 9.70 | 9.95 | 9.37 | 9.95 | 9.95 | 2.58% | 132,000 |
| Feb 24, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | -3.00% | 9,000 |
| Feb 23, 2026 | 10.29 | 10.29 | 10.00 | 10.00 | 10.00 | 5.26% | 6,000 |
| Feb 20, 2026 | 10.50 | 10.50 | 9.19 | 9.50 | 9.50 | -16.96% | 291,000 |
| Feb 19, 2026 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | 6.52% | 6,000 |
| Feb 18, 2026 | 12.00 | 12.00 | 9.96 | 10.74 | 10.74 | -13.60% | 189,000 |
| Feb 16, 2026 | 12.01 | 12.50 | 11.85 | 12.43 | 12.43 | -2.43% | 24,000 |
| Feb 12, 2026 | 12.01 | 12.74 | 12.00 | 12.74 | 12.74 | -0.23% | 30,000 |
| Feb 11, 2026 | 13.10 | 13.10 | 12.50 | 12.77 | 12.77 | 2.98% | 15,000 |
| Feb 10, 2026 | 11.52 | 12.96 | 11.52 | 12.40 | 12.40 | -3.13% | 33,000 |
| Feb 9, 2026 | 13.22 | 13.23 | 12.80 | 12.80 | 12.80 | 0.71% | 12,000 |
| Feb 6, 2026 | 15.00 | 15.00 | 12.66 | 12.71 | 12.71 | -7.23% | 66,000 |
| Feb 5, 2026 | 13.21 | 13.70 | 13.10 | 13.70 | 13.70 | 3.71% | 12,000 |
| Feb 4, 2026 | 14.79 | 14.79 | 13.21 | 13.21 | 13.21 | -5.58% | 9,000 |
| Feb 3, 2026 | 14.00 | 14.00 | 13.10 | 13.99 | 13.99 | -2.78% | 9,000 |
| Jan 30, 2026 | 13.00 | 14.40 | 13.00 | 14.39 | 14.39 | 6.59% | 63,000 |
| Jan 29, 2026 | 11.90 | 13.50 | 11.66 | 13.50 | 13.50 | 13.45% | 15,000 |
| Jan 28, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 2.50% | 9,000 |
| Jan 27, 2026 | 12.40 | 12.50 | 11.61 | 11.61 | 11.61 | -17.01% | 36,000 |
| Jan 23, 2026 | 13.50 | 13.99 | 13.50 | 13.99 | 13.99 | 12.01% | 12,000 |
| Jan 22, 2026 | 12.21 | 12.60 | 12.21 | 12.49 | 12.49 | 2.38% | 39,000 |
| Jan 21, 2026 | 11.23 | 13.85 | 11.23 | 12.20 | 12.20 | -8.41% | 66,000 |
| Jan 20, 2026 | 15.00 | 15.00 | 13.30 | 13.32 | 13.32 | -16.38% | 36,000 |
| Jan 19, 2026 | 15.58 | 17.00 | 15.58 | 15.93 | 15.93 | 2.12% | 57,000 |
| Jan 16, 2026 | 13.61 | 15.60 | 13.61 | 15.60 | 15.60 | 5.41% | 6,000 |
| Jan 14, 2026 | 14.70 | 14.80 | 13.60 | 14.80 | 14.80 | 5.71% | 12,000 |
| Jan 13, 2026 | 15.00 | 15.00 | 14.00 | 14.00 | 14.00 | 9.80% | 12,000 |
| Jan 12, 2026 | 13.50 | 13.53 | 12.10 | 12.75 | 12.75 | -5.56% | 48,000 |
| Jan 9, 2026 | 15.45 | 15.45 | 13.50 | 13.50 | 13.50 | -14.45% | 9,000 |
| Jan 8, 2026 | 14.01 | 15.80 | 14.01 | 15.78 | 15.78 | 8.08% | 9,000 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 6,000 |
| Jan 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -15.36% | 3,000 |
| Jan 2, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.07% | 3,000 |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.06% | 3,000 |
| Dec 29, 2025 | 15.29 | 16.50 | 15.28 | 16.24 | 16.24 | -2.11% | 18,000 |
| Dec 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - | 6,000 |
| Dec 24, 2025 | 16.50 | 17.25 | 14.84 | 16.59 | 16.59 | - | 42,000 |
| Dec 23, 2025 | 15.99 | 16.75 | 15.99 | 16.59 | 16.59 | 7.80% | 18,000 |
| Dec 22, 2025 | 14.51 | 15.58 | 14.51 | 15.39 | 15.39 | 3.15% | 12,000 |
| Dec 19, 2025 | 13.50 | 15.00 | 13.50 | 14.92 | 14.92 | 10.52% | 36,000 |
| Dec 18, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | 0.52% | 9,000 |
| Dec 17, 2025 | 13.90 | 13.90 | 12.92 | 13.43 | 13.43 | -3.38% | 84,000 |
| Dec 16, 2025 | 13.75 | 14.99 | 13.65 | 13.90 | 13.90 | 0.07% | 45,000 |
| Dec 15, 2025 | 14.00 | 14.00 | 13.86 | 13.89 | 13.89 | 0.43% | 12,000 |
| Dec 11, 2025 | 14.97 | 14.97 | 13.83 | 13.83 | 13.83 | -1.64% | 12,000 |
| Dec 10, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -3.03% | 3,000 |
| Dec 8, 2025 | 13.66 | 15.00 | 13.66 | 14.50 | 14.50 | -3.33% | 36,000 |
| Dec 5, 2025 | 16.00 | 16.30 | 15.00 | 15.00 | 15.00 | -6.19% | 30,000 |
| Dec 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.65% | 3,000 |
| Dec 3, 2025 | 15.71 | 15.75 | 15.70 | 15.73 | 15.73 | -6.20% | 12,000 |
| Dec 2, 2025 | 17.15 | 17.15 | 16.77 | 16.77 | 16.77 | -0.18% | 6,000 |
| Dec 1, 2025 | 17.00 | 17.45 | 16.05 | 16.80 | 16.80 | 0.84% | 36,000 |
| Nov 28, 2025 | 16.20 | 16.88 | 14.46 | 16.66 | 16.66 | 4.58% | 60,000 |
| Nov 27, 2025 | 18.50 | 18.50 | 15.93 | 15.93 | 15.93 | -9.95% | 141,000 |
| Nov 26, 2025 | 18.90 | 18.90 | 17.36 | 17.69 | 17.69 | -0.62% | 18,000 |
| Nov 25, 2025 | 18.80 | 18.80 | 16.70 | 17.80 | 17.80 | 2.83% | 12,000 |
| Nov 24, 2025 | 18.10 | 18.10 | 17.31 | 17.31 | 17.31 | 2.49% | 18,000 |
| Nov 21, 2025 | 13.96 | 17.06 | 13.96 | 16.89 | 16.89 | 8.90% | 357,000 |
| Nov 20, 2025 | 16.39 | 16.90 | 15.51 | 15.51 | 15.51 | -9.93% | 375,000 |
| Nov 19, 2025 | 17.21 | 17.22 | 16.02 | 17.22 | 17.22 | - | 30,000 |
| Nov 18, 2025 | 17.21 | 17.25 | 17.21 | 17.22 | 17.22 | -4.17% | 24,000 |
| Nov 17, 2025 | 17.14 | 18.90 | 17.11 | 17.97 | 17.97 | -5.42% | 144,000 |
| Nov 14, 2025 | 18.90 | 19.50 | 18.24 | 19.00 | 19.00 | -0.52% | 261,000 |