Dishman Carbogen Amcis Limited (NSE:DCAL)
India
· Delayed Price · Currency is INR 164.23
-0.44 (-0.27%)
At close: Mar 6, 2026
Dishman Carbogen Amcis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 165.49 | 169.00 | 163.00 | 164.23 | 164.23 | -0.27% | 494,312 |
| Mar 5, 2026 | 165.00 | 167.57 | 161.59 | 164.67 | 164.67 | 0.40% | 456,676 |
| Mar 4, 2026 | 166.70 | 168.80 | 162.72 | 164.01 | 164.01 | -4.53% | 360,595 |
| Mar 2, 2026 | 169.33 | 173.98 | 167.17 | 171.80 | 171.80 | -1.86% | 167,714 |
| Feb 27, 2026 | 183.05 | 184.58 | 173.50 | 175.06 | 175.06 | -5.32% | 392,250 |
| Feb 26, 2026 | 178.00 | 190.90 | 178.00 | 184.89 | 184.89 | 5.33% | 952,487 |
| Feb 25, 2026 | 180.00 | 182.61 | 173.94 | 175.53 | 175.53 | -1.97% | 195,704 |
| Feb 24, 2026 | 182.38 | 182.38 | 175.00 | 179.06 | 179.06 | -1.23% | 225,009 |
| Feb 23, 2026 | 185.50 | 190.28 | 180.00 | 181.29 | 181.29 | -0.54% | 183,933 |
| Feb 20, 2026 | 189.20 | 189.20 | 179.35 | 182.28 | 182.28 | -4.14% | 601,584 |
| Feb 19, 2026 | 197.71 | 200.00 | 189.05 | 190.16 | 190.16 | -4.01% | 188,407 |
| Feb 18, 2026 | 195.99 | 199.47 | 195.00 | 198.10 | 198.10 | 1.20% | 117,000 |
| Feb 17, 2026 | 196.59 | 202.00 | 194.85 | 195.76 | 195.76 | -0.42% | 338,387 |
| Feb 16, 2026 | 202.74 | 203.46 | 193.79 | 196.59 | 196.59 | -2.55% | 267,675 |
| Feb 13, 2026 | 207.00 | 208.70 | 200.40 | 201.74 | 201.74 | -3.33% | 182,479 |
| Feb 12, 2026 | 209.10 | 211.49 | 207.00 | 208.68 | 208.68 | -0.43% | 185,444 |
| Feb 11, 2026 | 210.90 | 211.46 | 207.00 | 209.59 | 209.59 | -0.15% | 166,090 |
| Feb 10, 2026 | 209.40 | 215.94 | 209.01 | 209.90 | 209.90 | -0.77% | 129,359 |
| Feb 9, 2026 | 203.30 | 216.40 | 201.49 | 211.52 | 211.52 | 5.29% | 374,871 |
| Feb 6, 2026 | 208.12 | 208.43 | 199.72 | 200.89 | 200.89 | -4.48% | 338,087 |
| Feb 5, 2026 | 211.97 | 216.60 | 208.00 | 210.32 | 210.32 | -0.40% | 203,974 |
| Feb 4, 2026 | 208.91 | 212.50 | 203.00 | 211.16 | 211.16 | -7.84% | 935,665 |
| Feb 3, 2026 | 233.85 | 233.85 | 219.00 | 229.13 | 229.13 | 5.85% | 376,616 |
| Feb 2, 2026 | 214.78 | 217.59 | 207.00 | 216.46 | 216.46 | 0.78% | 146,234 |
| Feb 1, 2026 | 217.40 | 224.40 | 213.01 | 214.78 | 214.78 | -1.69% | 78,493 |
| Jan 30, 2026 | 205.50 | 223.79 | 202.00 | 218.47 | 218.47 | 6.24% | 321,070 |
| Jan 29, 2026 | 204.87 | 210.37 | 202.70 | 205.63 | 205.63 | 0.24% | 197,472 |
| Jan 28, 2026 | 204.40 | 210.60 | 203.40 | 205.14 | 205.14 | 1.02% | 226,126 |
| Jan 27, 2026 | 208.00 | 208.50 | 200.35 | 203.07 | 203.07 | -2.99% | 224,623 |
| Jan 23, 2026 | 219.70 | 219.73 | 205.40 | 209.32 | 209.32 | -4.17% | 194,327 |
| Jan 22, 2026 | 221.10 | 224.90 | 217.00 | 218.42 | 218.42 | 0.28% | 202,167 |
| Jan 21, 2026 | 228.60 | 230.22 | 216.66 | 217.81 | 217.81 | -4.76% | 330,671 |
| Jan 20, 2026 | 242.66 | 244.94 | 226.35 | 228.70 | 228.70 | -6.26% | 195,813 |
| Jan 19, 2026 | 254.08 | 254.41 | 243.15 | 243.97 | 243.97 | -3.98% | 131,479 |
| Jan 16, 2026 | 253.50 | 256.77 | 253.45 | 254.08 | 254.08 | -0.01% | 115,994 |
| Jan 14, 2026 | 261.00 | 263.15 | 253.14 | 254.11 | 254.11 | -3.50% | 150,897 |
| Jan 13, 2026 | 259.80 | 264.90 | 259.04 | 263.33 | 263.33 | 1.24% | 149,668 |
| Jan 12, 2026 | 258.18 | 263.00 | 252.42 | 260.11 | 260.11 | 0.83% | 313,392 |
| Jan 9, 2026 | 256.02 | 262.40 | 252.01 | 257.98 | 257.98 | -0.41% | 229,519 |
| Jan 8, 2026 | 263.20 | 265.57 | 256.22 | 259.05 | 259.05 | -1.51% | 219,281 |
| Jan 7, 2026 | 259.20 | 267.00 | 256.00 | 263.03 | 263.03 | 2.46% | 305,243 |
| Jan 6, 2026 | 254.87 | 264.00 | 250.81 | 256.72 | 256.72 | 0.73% | 239,806 |
| Jan 5, 2026 | 254.78 | 257.98 | 248.00 | 254.87 | 254.87 | 0.04% | 163,406 |
| Jan 2, 2026 | 256.48 | 260.26 | 253.27 | 254.78 | 254.78 | -0.66% | 225,831 |
| Jan 1, 2026 | 248.80 | 259.00 | 247.96 | 256.48 | 256.48 | 3.59% | 181,412 |
| Dec 31, 2025 | 241.61 | 252.22 | 241.60 | 247.59 | 247.59 | 1.72% | 107,127 |
| Dec 30, 2025 | 244.69 | 245.62 | 239.02 | 243.41 | 243.41 | -0.79% | 100,779 |
| Dec 29, 2025 | 250.00 | 253.45 | 242.80 | 245.34 | 245.34 | -1.64% | 262,916 |
| Dec 26, 2025 | 255.05 | 257.42 | 248.21 | 249.43 | 249.43 | -2.11% | 95,201 |
| Dec 24, 2025 | 254.12 | 261.00 | 253.10 | 254.80 | 254.80 | -0.34% | 104,231 |
| Dec 23, 2025 | 255.00 | 258.00 | 249.31 | 255.68 | 255.68 | -0.02% | 188,998 |
| Dec 22, 2025 | 245.45 | 257.50 | 241.79 | 255.74 | 255.74 | 5.26% | 297,181 |
| Dec 19, 2025 | 242.12 | 247.50 | 240.03 | 242.96 | 242.96 | 0.35% | 219,164 |
| Dec 18, 2025 | 261.52 | 261.52 | 237.35 | 242.11 | 242.11 | -8.62% | 741,816 |
| Dec 17, 2025 | 231.00 | 274.30 | 230.62 | 264.95 | 264.95 | 14.89% | 2,126,221 |
| Dec 16, 2025 | 224.62 | 232.00 | 223.65 | 230.62 | 230.62 | 2.67% | 212,761 |
| Dec 15, 2025 | 218.69 | 227.70 | 218.69 | 224.62 | 224.62 | 2.25% | 246,001 |
| Dec 12, 2025 | 220.55 | 225.01 | 217.40 | 219.68 | 219.68 | -0.06% | 203,203 |
| Dec 11, 2025 | 220.45 | 221.91 | 216.45 | 219.82 | 219.82 | -0.18% | 132,435 |
| Dec 10, 2025 | 221.45 | 228.38 | 217.25 | 220.21 | 220.21 | -1.56% | 77,656 |
| Dec 9, 2025 | 218.25 | 226.94 | 214.99 | 223.70 | 223.70 | 1.48% | 405,723 |
| Dec 8, 2025 | 222.81 | 224.26 | 211.55 | 220.44 | 220.44 | -1.06% | 202,930 |
| Dec 5, 2025 | 227.02 | 233.00 | 221.73 | 222.80 | 222.80 | -2.52% | 154,314 |
| Dec 4, 2025 | 235.20 | 235.90 | 226.35 | 228.56 | 228.56 | -3.44% | 103,991 |
| Dec 3, 2025 | 236.60 | 237.20 | 231.76 | 236.70 | 236.70 | 0.15% | 106,303 |
| Dec 2, 2025 | 238.33 | 240.73 | 235.95 | 236.35 | 236.35 | -0.83% | 104,819 |
| Dec 1, 2025 | 240.65 | 247.22 | 236.50 | 238.33 | 238.33 | -0.36% | 171,868 |
| Nov 28, 2025 | 239.10 | 244.00 | 237.95 | 239.20 | 239.20 | -0.40% | 133,070 |
| Nov 27, 2025 | 245.50 | 246.30 | 238.05 | 240.15 | 240.15 | -1.66% | 91,101 |
| Nov 26, 2025 | 239.00 | 244.90 | 237.05 | 244.20 | 244.20 | 1.75% | 108,870 |
| Nov 25, 2025 | 231.00 | 242.15 | 230.00 | 240.00 | 240.00 | 3.69% | 196,358 |
| Nov 24, 2025 | 236.15 | 240.20 | 228.00 | 231.45 | 231.45 | -2.73% | 425,333 |
| Nov 21, 2025 | 246.15 | 246.15 | 235.70 | 237.95 | 237.95 | -3.33% | 175,433 |
| Nov 20, 2025 | 243.00 | 247.20 | 238.70 | 246.15 | 246.15 | 1.57% | 117,365 |
| Nov 19, 2025 | 248.60 | 248.60 | 241.00 | 242.35 | 242.35 | -2.53% | 185,359 |
| Nov 18, 2025 | 251.45 | 251.45 | 247.35 | 248.65 | 248.65 | -1.23% | 101,227 |
| Nov 17, 2025 | 249.70 | 252.90 | 246.15 | 251.75 | 251.75 | 1.02% | 175,286 |
| Nov 14, 2025 | 245.00 | 252.45 | 243.55 | 249.20 | 249.20 | 1.32% | 174,020 |
| Nov 13, 2025 | 256.50 | 256.50 | 242.10 | 245.95 | 245.95 | -4.06% | 196,471 |
| Nov 12, 2025 | 246.00 | 257.95 | 246.00 | 256.35 | 256.35 | 3.87% | 255,626 |
| Nov 11, 2025 | 250.00 | 250.05 | 244.05 | 246.80 | 246.80 | -1.00% | 116,862 |
| Nov 10, 2025 | 250.00 | 254.50 | 243.00 | 249.30 | 249.30 | 0.18% | 265,231 |
| Nov 7, 2025 | 262.05 | 262.05 | 242.55 | 248.85 | 248.85 | -7.09% | 1,165,453 |
| Nov 6, 2025 | 291.00 | 291.00 | 267.85 | 267.85 | 267.85 | -10.00% | 847,884 |
| Nov 4, 2025 | 292.20 | 302.90 | 286.35 | 297.60 | 297.60 | 1.85% | 388,554 |
| Nov 3, 2025 | 292.00 | 294.30 | 285.00 | 292.20 | 292.20 | 0.14% | 142,735 |
| Oct 31, 2025 | 294.80 | 303.00 | 290.30 | 291.80 | 291.80 | -0.46% | 350,217 |
| Oct 30, 2025 | 293.00 | 296.40 | 288.30 | 293.15 | 293.15 | 0.05% | 129,311 |
| Oct 29, 2025 | 295.50 | 299.70 | 291.85 | 293.00 | 293.00 | -0.76% | 189,283 |
| Oct 28, 2025 | 293.95 | 299.00 | 291.40 | 295.25 | 295.25 | 0.65% | 211,613 |
| Oct 27, 2025 | 285.05 | 296.00 | 284.20 | 293.35 | 293.35 | 3.33% | 160,946 |
| Oct 24, 2025 | 282.85 | 289.25 | 282.05 | 283.90 | 283.90 | -0.53% | 89,788 |
| Oct 23, 2025 | 291.00 | 293.40 | 283.10 | 285.40 | 285.40 | -1.37% | 121,711 |
| Oct 21, 2025 | 283.70 | 291.75 | 282.00 | 289.35 | 289.35 | 2.57% | 89,556 |
| Oct 20, 2025 | 279.50 | 284.20 | 273.85 | 282.10 | 282.10 | 1.33% | 146,585 |
| Oct 17, 2025 | 286.85 | 287.65 | 273.95 | 278.40 | 278.40 | -2.95% | 177,684 |
| Oct 16, 2025 | 290.20 | 293.05 | 283.05 | 286.85 | 286.85 | -1.05% | 134,110 |
| Oct 15, 2025 | 278.85 | 296.45 | 275.35 | 289.90 | 289.90 | 3.89% | 427,047 |
| Oct 14, 2025 | 292.50 | 295.50 | 278.00 | 279.05 | 279.05 | -4.58% | 226,540 |
| Oct 13, 2025 | 289.90 | 303.00 | 286.55 | 292.45 | 292.45 | -0.49% | 344,889 |