Dishman Carbogen Amcis Limited (DCAL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
As of 02:51PM IST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 196.40 | 199.45 | 192.50 | 198.45 | 198.45 | 13,933 |
| May 10, 2024 | 204.00 | 205.90 | 196.95 | 198.70 | 198.70 | 14,091 |
| May 09, 2024 | 204.00 | 209.35 | 196.35 | 197.05 | 197.05 | 27,677 |
| May 08, 2024 | 214.10 | 214.10 | 206.25 | 207.35 | 207.35 | 68,376 |
| May 07, 2024 | 223.50 | 223.50 | 212.20 | 215.00 | 215.00 | 45,998 |
| May 06, 2024 | 229.05 | 229.85 | 221.25 | 223.10 | 223.10 | 31,879 |
| May 03, 2024 | 232.15 | 237.55 | 227.80 | 228.60 | 228.60 | 52,890 |
| May 02, 2024 | 240.30 | 243.90 | 228.25 | 230.15 | 230.15 | 194,049 |
| Apr 30, 2024 | 239.25 | 243.15 | 231.20 | 232.30 | 232.30 | 17,197 |
| Apr 29, 2024 | 235.60 | 237.35 | 231.00 | 232.50 | 232.50 | 19,520 |
| Apr 26, 2024 | 233.95 | 234.55 | 227.70 | 229.45 | 229.45 | 26,141 |
| Apr 25, 2024 | 233.05 | 236.10 | 230.70 | 233.45 | 233.45 | 25,664 |
| Apr 24, 2024 | 236.20 | 237.55 | 231.35 | 233.85 | 233.85 | 30,505 |
| Apr 23, 2024 | 229.30 | 239.40 | 229.30 | 232.15 | 232.15 | 73,011 |
| Apr 22, 2024 | 222.00 | 233.00 | 222.00 | 230.75 | 230.75 | 66,027 |
| Apr 19, 2024 | 214.95 | 224.15 | 213.45 | 221.25 | 221.25 | 32,616 |
| Apr 18, 2024 | 228.50 | 231.75 | 218.05 | 219.30 | 219.30 | 52,865 |
| Apr 16, 2024 | 228.65 | 231.00 | 223.25 | 226.65 | 226.65 | 44,943 |
| Apr 15, 2024 | 225.15 | 234.00 | 223.25 | 227.30 | 227.30 | 30,270 |
| Apr 12, 2024 | 239.00 | 243.05 | 233.35 | 234.80 | 234.80 | 105,128 |
| Apr 10, 2024 | 248.15 | 248.15 | 241.00 | 242.20 | 242.20 | 39,082 |
| Apr 09, 2024 | 247.85 | 253.95 | 244.25 | 245.30 | 245.30 | 52,659 |
| Apr 08, 2024 | 251.80 | 252.40 | 242.45 | 247.15 | 247.15 | 62,593 |
| Apr 05, 2024 | 248.55 | 254.00 | 245.00 | 246.45 | 246.45 | 23,020 |
| Apr 04, 2024 | 240.40 | 249.80 | 240.40 | 247.75 | 247.75 | 50,676 |
| Apr 03, 2024 | 240.00 | 247.05 | 238.10 | 244.05 | 244.05 | 77,152 |
| Apr 02, 2024 | 244.50 | 245.05 | 239.85 | 241.30 | 241.30 | 66,118 |
| Apr 01, 2024 | 232.25 | 244.70 | 232.25 | 243.45 | 243.45 | 43,516 |
| Mar 28, 2024 | 233.90 | 238.35 | 230.60 | 235.60 | 235.60 | 43,783 |
| Mar 27, 2024 | 223.00 | 237.60 | 221.55 | 233.90 | 233.90 | 74,389 |
| Mar 26, 2024 | 218.65 | 224.00 | 218.65 | 220.75 | 220.75 | 24,982 |
| Mar 22, 2024 | 223.35 | 226.60 | 220.80 | 224.70 | 224.70 | 26,511 |
| Mar 21, 2024 | 221.85 | 228.00 | 218.70 | 220.95 | 220.95 | 47,508 |
| Mar 20, 2024 | 212.55 | 225.70 | 211.55 | 219.20 | 219.20 | 58,222 |
| Mar 19, 2024 | 221.50 | 225.20 | 214.50 | 216.65 | 216.65 | 15,409 |
| Mar 18, 2024 | 227.15 | 230.00 | 219.85 | 221.45 | 221.45 | 8,499 |
| Mar 15, 2024 | 228.25 | 228.40 | 214.35 | 223.10 | 223.10 | 33,545 |
| Mar 14, 2024 | 197.75 | 225.95 | 190.95 | 219.60 | 219.60 | 76,825 |
| Mar 13, 2024 | 221.50 | 226.95 | 195.00 | 198.65 | 198.65 | 124,703 |
| Mar 12, 2024 | 233.00 | 239.00 | 216.45 | 221.50 | 221.50 | 71,361 |
| Mar 11, 2024 | 251.65 | 253.05 | 231.30 | 232.95 | 232.95 | 31,067 |
| Mar 07, 2024 | 249.35 | 253.70 | 243.25 | 247.15 | 247.15 | 38,534 |
| Mar 06, 2024 | 260.60 | 262.60 | 236.65 | 242.40 | 242.40 | 142,705 |
| Mar 05, 2024 | 271.45 | 282.95 | 257.85 | 259.75 | 259.75 | 308,322 |
| Mar 04, 2024 | 270.15 | 277.00 | 258.00 | 273.80 | 273.80 | 385,401 |
| Mar 01, 2024 | 258.95 | 280.60 | 254.25 | 257.05 | 257.05 | 244,893 |
| Feb 29, 2024 | 249.85 | 258.40 | 243.75 | 254.55 | 254.55 | 202,772 |
| Feb 28, 2024 | 256.00 | 268.05 | 247.25 | 249.85 | 249.85 | 164,533 |
| Feb 27, 2024 | 239.70 | 265.00 | 238.05 | 254.05 | 254.05 | 232,355 |
| Feb 26, 2024 | 244.30 | 253.80 | 236.20 | 237.75 | 237.75 | 211,481 |
| Feb 23, 2024 | 238.30 | 251.00 | 235.00 | 245.60 | 245.60 | 363,045 |
| Feb 22, 2024 | 216.75 | 241.45 | 215.25 | 238.65 | 238.65 | 412,172 |
| Feb 21, 2024 | 222.00 | 225.60 | 214.10 | 216.75 | 216.75 | 56,982 |
| Feb 20, 2024 | 214.90 | 226.25 | 211.00 | 223.70 | 223.70 | 99,779 |
| Feb 19, 2024 | 204.15 | 216.80 | 204.15 | 210.75 | 210.75 | 149,322 |
| Feb 16, 2024 | 205.00 | 215.95 | 200.00 | 204.95 | 204.95 | 103,885 |
| Feb 15, 2024 | 187.20 | 212.80 | 187.20 | 204.95 | 204.95 | 208,070 |
| Feb 14, 2024 | 187.25 | 196.00 | 187.25 | 192.15 | 192.15 | 41,481 |
| Feb 13, 2024 | 191.45 | 192.00 | 184.05 | 189.90 | 189.90 | 28,199 |
| Feb 12, 2024 | 201.45 | 205.00 | 189.25 | 190.50 | 190.50 | 61,575 |
| Feb 09, 2024 | 202.05 | 207.40 | 197.45 | 201.70 | 201.70 | 103,033 |
| Feb 08, 2024 | 217.90 | 217.90 | 202.45 | 205.10 | 205.10 | 57,308 |
| Feb 07, 2024 | 213.15 | 217.00 | 209.00 | 214.30 | 214.30 | 191,206 |
| Feb 06, 2024 | 195.95 | 217.10 | 192.60 | 210.45 | 210.45 | 125,347 |
| Feb 05, 2024 | 196.45 | 197.85 | 191.35 | 193.30 | 193.30 | 63,034 |
| Feb 02, 2024 | 203.45 | 203.45 | 193.50 | 194.40 | 194.40 | 73,282 |
| Feb 01, 2024 | 202.10 | 207.00 | 196.65 | 199.85 | 199.85 | 99,080 |
| Jan 31, 2024 | 191.60 | 197.80 | 189.95 | 194.40 | 194.40 | 25,455 |
| Jan 30, 2024 | 195.50 | 195.95 | 188.10 | 190.05 | 190.05 | 40,475 |
| Jan 29, 2024 | 193.50 | 199.70 | 190.85 | 193.25 | 193.25 | 44,298 |
| Jan 25, 2024 | 192.60 | 196.00 | 189.20 | 189.80 | 189.80 | 26,587 |
| Jan 24, 2024 | 191.05 | 193.50 | 188.30 | 191.90 | 191.90 | 55,825 |
| Jan 23, 2024 | 195.50 | 201.85 | 188.00 | 190.80 | 190.80 | 94,107 |
| Jan 19, 2024 | 197.10 | 197.25 | 185.70 | 189.00 | 189.00 | 84,305 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 190.10 | 196.40 | 187.20 | 192.90 | 192.90 | 62,710 |
| Jan 16, 2024 | 191.00 | 196.05 | 188.00 | 191.95 | 191.95 | 50,108 |
| Jan 15, 2024 | 200.65 | 200.65 | 189.15 | 190.95 | 190.95 | 85,810 |
| Jan 12, 2024 | 196.75 | 204.75 | 194.30 | 199.65 | 199.65 | 128,945 |
| Jan 11, 2024 | 202.10 | 205.20 | 196.10 | 196.90 | 196.90 | 112,721 |
| Jan 10, 2024 | 191.85 | 205.50 | 188.00 | 202.65 | 202.65 | 246,979 |
| Jan 09, 2024 | 189.75 | 196.65 | 187.85 | 192.90 | 192.90 | 116,689 |
| Jan 08, 2024 | 187.10 | 191.05 | 184.00 | 184.75 | 184.75 | 47,232 |
| Jan 05, 2024 | 187.60 | 191.50 | 184.05 | 186.75 | 186.75 | 64,922 |
| Jan 04, 2024 | 192.25 | 192.55 | 187.50 | 187.80 | 187.80 | 68,405 |
| Jan 03, 2024 | 191.25 | 194.55 | 186.90 | 192.10 | 192.10 | 175,325 |
| Jan 02, 2024 | 179.00 | 194.45 | 179.00 | 190.75 | 190.75 | 337,867 |
| Jan 01, 2024 | 172.95 | 187.00 | 167.70 | 178.90 | 178.90 | 261,094 |
| Dec 29, 2023 | 177.00 | 178.60 | 170.10 | 170.80 | 170.80 | 132,203 |
| Dec 28, 2023 | 158.75 | 181.70 | 158.75 | 176.25 | 176.25 | 359,936 |
| Dec 27, 2023 | 160.05 | 162.00 | 156.80 | 157.55 | 157.55 | 14,331 |
| Dec 26, 2023 | 157.55 | 161.20 | 155.00 | 158.35 | 158.35 | 54,625 |
| Dec 22, 2023 | 152.60 | 160.05 | 152.60 | 156.60 | 156.60 | 21,016 |
| Dec 21, 2023 | 151.85 | 156.45 | 151.00 | 154.00 | 154.00 | 27,604 |
| Dec 20, 2023 | 161.85 | 162.50 | 151.85 | 154.05 | 154.05 | 24,657 |
| Dec 19, 2023 | 161.15 | 164.60 | 159.45 | 160.70 | 160.70 | 38,100 |
| Dec 18, 2023 | 160.95 | 163.90 | 160.95 | 161.75 | 161.75 | 21,898 |
| Dec 15, 2023 | 158.30 | 163.00 | 158.30 | 160.05 | 160.05 | 54,368 |
| Dec 14, 2023 | 158.45 | 162.00 | 157.35 | 158.30 | 158.30 | 18,681 |
| Dec 13, 2023 | 159.40 | 159.40 | 156.65 | 157.15 | 157.15 | 13,113 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.