Skip to main content
Dishman Carbogen Amcis Limited (NSE:DCAL)
India flag India · Delayed Price · Currency is INR
181.30
-2.87 (-1.56%)
Apr 29, 2026, 3:30 PM IST

Dishman Carbogen Amcis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026185.09189.00185.09186.30-1.16%68,044
Apr 28, 2026174.77192.20173.76184.17184.175.36%1,559,890
Apr 27, 2026171.00175.70168.99174.80174.803.43%257,926
Apr 24, 2026176.79176.79167.00169.01169.01-3.17%252,786
Apr 23, 2026170.99179.75170.00174.55174.552.20%650,301
Apr 22, 2026169.80171.89168.00170.79170.790.73%150,936
Apr 21, 2026168.80174.90168.10169.56169.561.24%340,692
Apr 20, 2026170.80175.78166.70167.48167.48-0.68%471,686
Apr 17, 2026171.36176.34167.71168.62168.62-1.11%418,559
Apr 16, 2026169.00171.00165.01170.52170.522.24%250,073
Apr 15, 2026161.90167.99161.90166.78166.784.75%270,613
Apr 13, 2026155.25161.74152.21159.22159.22-0.03%284,703
Apr 10, 2026159.71164.24157.31159.27159.270.52%282,802
Apr 9, 2026162.00164.89157.11158.44158.44-2.20%313,482
Apr 8, 2026157.60163.09154.49162.01162.017.49%577,039
Apr 7, 2026147.64154.20145.00150.72150.722.08%392,130
Apr 6, 2026148.20149.53141.40147.65147.650.10%250,034
Apr 2, 2026145.33148.51139.64147.50147.500.93%500,753
Apr 1, 2026136.73147.50132.20146.14146.1412.44%585,443
Mar 30, 2026140.00142.00128.50129.97129.97-8.91%1,078,668
Mar 27, 2026152.00153.00141.50142.69142.69-7.38%1,151,616
Mar 25, 2026146.00155.00144.40154.06154.066.93%827,225
Mar 24, 2026148.38149.13142.67144.08144.080.91%572,332
Mar 23, 2026155.90158.00141.10142.78142.78-9.66%819,770
Mar 20, 2026161.50164.50156.97158.05158.05-1.42%305,954
Mar 19, 2026168.80172.21159.81160.32160.32-6.61%1,125,529
Mar 18, 2026162.52177.58162.52171.66171.664.97%811,912
Mar 17, 2026164.68165.47159.81163.53163.53-1.09%567,762
Mar 16, 2026159.01167.36157.10165.33165.334.01%599,334
Mar 13, 2026165.22165.22156.00158.95158.95-3.79%508,511
Mar 12, 2026169.82169.86163.91165.22165.22-4.17%236,688
Mar 11, 2026164.50173.80164.49172.41172.414.80%509,028
Mar 10, 2026160.89165.90157.00164.51164.513.96%431,254
Mar 9, 2026162.90162.90154.47158.25158.25-3.64%347,986
Mar 6, 2026165.49169.00163.00164.23164.23-0.27%494,312
Mar 5, 2026165.00167.57161.59164.67164.670.40%456,676
Mar 4, 2026166.70168.80162.72164.01164.01-4.53%360,595
Mar 2, 2026169.33173.98167.17171.80171.80-1.86%167,714
Feb 27, 2026183.05184.58173.50175.06175.06-5.32%392,250
Feb 26, 2026178.00190.90178.00184.89184.895.33%952,487
Feb 25, 2026180.00182.61173.94175.53175.53-1.97%195,704
Feb 24, 2026182.38182.38175.00179.06179.06-1.23%225,009
Feb 23, 2026185.50190.28180.00181.29181.29-0.54%183,933
Feb 20, 2026189.20189.20179.35182.28182.28-4.14%601,584
Feb 19, 2026197.71200.00189.05190.16190.16-4.01%188,407
Feb 18, 2026195.99199.47195.00198.10198.101.20%117,000
Feb 17, 2026196.59202.00194.85195.76195.76-0.42%338,387
Feb 16, 2026202.74203.46193.79196.59196.59-2.55%267,675
Feb 13, 2026207.00208.70200.40201.74201.74-3.33%182,479
Feb 12, 2026209.10211.49207.00208.68208.68-0.43%185,444
Feb 11, 2026210.90211.46207.00209.59209.59-0.15%166,090
Feb 10, 2026209.40215.94209.01209.90209.90-0.77%129,359
Feb 9, 2026203.30216.40201.49211.52211.525.29%374,871
Feb 6, 2026208.12208.43199.72200.89200.89-4.48%338,087
Feb 5, 2026211.97216.60208.00210.32210.32-0.40%203,974
Feb 4, 2026208.91212.50203.00211.16211.16-7.84%935,665
Feb 3, 2026233.85233.85219.00229.13229.135.85%376,616
Feb 2, 2026214.78217.59207.00216.46216.460.78%146,234
Feb 1, 2026217.40224.40213.01214.78214.78-1.69%78,493
Jan 30, 2026205.50223.79202.00218.47218.476.24%321,070
Jan 29, 2026204.87210.37202.70205.63205.630.24%197,472
Jan 28, 2026204.40210.60203.40205.14205.141.02%226,126
Jan 27, 2026208.00208.50200.35203.07203.07-2.99%224,623
Jan 23, 2026219.70219.73205.40209.32209.32-4.17%194,327
Jan 22, 2026221.10224.90217.00218.42218.420.28%202,167
Jan 21, 2026228.60230.22216.66217.81217.81-4.76%330,671
Jan 20, 2026242.66244.94226.35228.70228.70-6.26%195,813
Jan 19, 2026254.08254.41243.15243.97243.97-3.98%131,479
Jan 16, 2026253.50256.77253.45254.08254.08-0.01%115,994
Jan 14, 2026261.00263.15253.14254.11254.11-3.50%150,897
Jan 13, 2026259.80264.90259.04263.33263.331.24%149,668
Jan 12, 2026258.18263.00252.42260.11260.110.83%313,392
Jan 9, 2026256.02262.40252.01257.98257.98-0.41%229,519
Jan 8, 2026263.20265.57256.22259.05259.05-1.51%219,281
Jan 7, 2026259.20267.00256.00263.03263.032.46%305,243
Jan 6, 2026254.87264.00250.81256.72256.720.73%239,806
Jan 5, 2026254.78257.98248.00254.87254.870.04%163,406
Jan 2, 2026256.48260.26253.27254.78254.78-0.66%225,831
Jan 1, 2026248.80259.00247.96256.48256.483.59%181,412
Dec 31, 2025241.61252.22241.60247.59247.591.72%107,127
Dec 30, 2025244.69245.62239.02243.41243.41-0.79%100,779
Dec 29, 2025250.00253.45242.80245.34245.34-1.64%262,916
Dec 26, 2025255.05257.42248.21249.43249.43-2.11%95,201
Dec 24, 2025254.12261.00253.10254.80254.80-0.34%104,231
Dec 23, 2025255.00258.00249.31255.68255.68-0.02%188,998
Dec 22, 2025245.45257.50241.79255.74255.745.26%297,181
Dec 19, 2025242.12247.50240.03242.96242.960.35%219,164
Dec 18, 2025261.52261.52237.35242.11242.11-8.62%741,816
Dec 17, 2025231.00274.30230.62264.95264.9514.89%2,126,221
Dec 16, 2025224.62232.00223.65230.62230.622.67%212,761
Dec 15, 2025218.69227.70218.69224.62224.622.25%246,001
Dec 12, 2025220.55225.01217.40219.68219.68-0.06%203,203
Dec 11, 2025220.45221.91216.45219.82219.82-0.18%132,435
Dec 10, 2025221.45228.38217.25220.21220.21-1.56%77,656
Dec 9, 2025218.25226.94214.99223.70223.701.48%405,723
Dec 8, 2025222.81224.26211.55220.44220.44-1.06%202,930
Dec 5, 2025227.02233.00221.73222.80222.80-2.52%154,314
Dec 4, 2025235.20235.90226.35228.56228.56-3.44%103,991
Dec 3, 2025236.60237.20231.76236.70236.700.15%106,303
Dec 2, 2025238.33240.73235.95236.35236.35-0.83%104,819