Dishman Carbogen Amcis Limited (DCAL.NS)
NSE - NSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 204.00 | 206.00 | 196.10 | 198.90 | 198.90 | 395,634 |
| May 09, 2024 | 207.00 | 209.45 | 196.35 | 197.50 | 197.50 | 443,577 |
| May 08, 2024 | 213.85 | 213.85 | 206.00 | 207.50 | 207.50 | 386,708 |
| May 07, 2024 | 223.80 | 224.15 | 212.05 | 214.55 | 214.55 | 455,767 |
| May 06, 2024 | 230.45 | 231.05 | 221.00 | 222.80 | 222.80 | 373,611 |
| May 03, 2024 | 232.50 | 237.80 | 227.20 | 228.60 | 228.60 | 768,107 |
| May 02, 2024 | 240.00 | 244.80 | 228.60 | 230.15 | 230.15 | 1,751,985 |
| Apr 30, 2024 | 238.00 | 243.70 | 230.90 | 232.15 | 232.15 | 414,638 |
| Apr 29, 2024 | 235.00 | 237.50 | 230.85 | 233.00 | 233.00 | 435,109 |
| Apr 26, 2024 | 233.80 | 234.70 | 228.00 | 229.65 | 229.65 | 213,521 |
| Apr 25, 2024 | 233.55 | 236.40 | 230.50 | 233.40 | 233.40 | 192,320 |
| Apr 24, 2024 | 232.95 | 237.30 | 231.35 | 233.45 | 233.45 | 248,330 |
| Apr 23, 2024 | 229.00 | 239.75 | 228.70 | 231.75 | 231.75 | 966,317 |
| Apr 22, 2024 | 221.55 | 233.00 | 221.55 | 230.20 | 230.20 | 525,363 |
| Apr 19, 2024 | 217.00 | 224.15 | 213.40 | 221.05 | 221.05 | 383,540 |
| Apr 18, 2024 | 229.00 | 231.95 | 218.30 | 219.55 | 219.55 | 474,639 |
| Apr 16, 2024 | 224.60 | 230.90 | 223.30 | 227.50 | 227.50 | 292,623 |
| Apr 15, 2024 | 226.25 | 233.75 | 222.90 | 226.85 | 226.85 | 508,938 |
| Apr 12, 2024 | 237.15 | 243.40 | 233.00 | 234.95 | 234.95 | 698,780 |
| Apr 10, 2024 | 246.00 | 246.80 | 240.20 | 242.25 | 242.25 | 307,980 |
| Apr 09, 2024 | 248.95 | 253.85 | 244.35 | 245.60 | 245.60 | 437,201 |
| Apr 08, 2024 | 248.80 | 252.50 | 242.20 | 247.00 | 247.00 | 765,899 |
| Apr 05, 2024 | 247.55 | 253.85 | 245.00 | 246.60 | 246.60 | 449,606 |
| Apr 04, 2024 | 244.95 | 250.00 | 242.70 | 247.90 | 247.90 | 555,099 |
| Apr 03, 2024 | 239.80 | 247.55 | 239.00 | 244.05 | 244.05 | 600,936 |
| Apr 02, 2024 | 244.70 | 245.50 | 240.00 | 241.15 | 241.15 | 348,541 |
| Apr 01, 2024 | 236.55 | 244.90 | 236.55 | 243.35 | 243.35 | 440,007 |
| Mar 28, 2024 | 233.00 | 238.70 | 231.05 | 235.55 | 235.55 | 397,526 |
| Mar 27, 2024 | 221.00 | 237.50 | 221.00 | 233.95 | 233.95 | 1,412,581 |
| Mar 26, 2024 | 222.40 | 224.90 | 219.05 | 220.50 | 220.50 | 322,200 |
| Mar 22, 2024 | 221.00 | 226.70 | 220.00 | 225.10 | 225.10 | 451,131 |
| Mar 21, 2024 | 219.35 | 228.45 | 218.05 | 220.55 | 220.55 | 864,123 |
| Mar 20, 2024 | 217.20 | 226.00 | 211.60 | 219.15 | 219.15 | 1,280,094 |
| Mar 19, 2024 | 223.55 | 224.95 | 214.10 | 218.40 | 218.40 | 322,080 |
| Mar 18, 2024 | 225.70 | 229.70 | 219.55 | 221.60 | 221.60 | 597,734 |
| Mar 15, 2024 | 216.40 | 228.70 | 213.95 | 223.50 | 223.50 | 1,186,143 |
| Mar 14, 2024 | 195.10 | 226.00 | 191.10 | 220.50 | 220.50 | 2,551,749 |
| Mar 13, 2024 | 220.00 | 227.00 | 193.10 | 199.20 | 199.20 | 2,122,910 |
| Mar 12, 2024 | 233.85 | 239.40 | 216.50 | 220.00 | 220.00 | 1,930,167 |
| Mar 11, 2024 | 249.90 | 254.80 | 231.00 | 233.35 | 233.35 | 901,819 |
| Mar 07, 2024 | 244.40 | 252.50 | 243.00 | 247.40 | 247.40 | 679,227 |
| Mar 06, 2024 | 259.90 | 262.50 | 236.70 | 242.00 | 242.00 | 1,721,135 |
| Mar 05, 2024 | 271.45 | 283.00 | 257.90 | 260.15 | 260.15 | 4,182,265 |
| Mar 04, 2024 | 268.70 | 277.65 | 257.90 | 273.50 | 273.50 | 4,521,054 |
| Mar 01, 2024 | 255.85 | 280.00 | 253.95 | 256.85 | 256.85 | 6,812,827 |
| Feb 29, 2024 | 250.60 | 258.15 | 243.15 | 254.85 | 254.85 | 2,362,959 |
| Feb 28, 2024 | 255.35 | 268.20 | 247.00 | 249.60 | 249.60 | 4,966,640 |
| Feb 27, 2024 | 238.70 | 264.70 | 237.55 | 254.20 | 254.20 | 6,873,309 |
| Feb 26, 2024 | 243.90 | 254.15 | 236.10 | 237.90 | 237.90 | 2,172,332 |
| Feb 23, 2024 | 238.50 | 251.50 | 233.95 | 245.40 | 245.40 | 5,817,728 |
| Feb 22, 2024 | 217.00 | 241.70 | 215.10 | 238.80 | 238.80 | 6,469,943 |
| Feb 21, 2024 | 222.00 | 225.75 | 214.00 | 216.65 | 216.65 | 984,483 |
| Feb 20, 2024 | 215.00 | 226.30 | 210.95 | 223.90 | 223.90 | 2,332,356 |
| Feb 19, 2024 | 206.95 | 216.85 | 206.95 | 211.30 | 211.30 | 1,385,095 |
| Feb 16, 2024 | 206.60 | 216.65 | 200.25 | 204.95 | 204.95 | 2,552,005 |
| Feb 15, 2024 | 187.50 | 213.00 | 187.50 | 205.20 | 205.20 | 4,068,275 |
| Feb 14, 2024 | 189.75 | 196.15 | 187.50 | 192.55 | 192.55 | 383,825 |
| Feb 13, 2024 | 191.90 | 192.00 | 183.70 | 189.75 | 189.75 | 396,525 |
| Feb 12, 2024 | 201.70 | 205.00 | 189.25 | 190.60 | 190.60 | 531,500 |
| Feb 09, 2024 | 205.00 | 207.45 | 198.00 | 201.70 | 201.70 | 999,369 |
| Feb 08, 2024 | 215.00 | 215.00 | 202.55 | 204.85 | 204.85 | 817,984 |
| Feb 07, 2024 | 213.30 | 217.45 | 209.10 | 214.45 | 214.45 | 1,894,341 |
| Feb 06, 2024 | 195.50 | 217.25 | 192.50 | 209.75 | 209.75 | 2,071,065 |
| Feb 05, 2024 | 199.90 | 199.90 | 191.40 | 193.85 | 193.85 | 834,271 |
| Feb 02, 2024 | 201.00 | 203.45 | 193.10 | 194.35 | 194.35 | 788,478 |
| Feb 01, 2024 | 208.00 | 208.00 | 196.50 | 199.65 | 199.65 | 2,203,695 |
| Jan 31, 2024 | 191.40 | 198.00 | 189.85 | 194.45 | 194.45 | 727,027 |
| Jan 30, 2024 | 194.95 | 196.00 | 188.20 | 190.25 | 190.25 | 386,932 |
| Jan 29, 2024 | 192.35 | 199.80 | 190.55 | 193.25 | 193.25 | 1,247,526 |
| Jan 25, 2024 | 192.15 | 195.90 | 189.15 | 190.00 | 190.00 | 428,202 |
| Jan 24, 2024 | 193.15 | 193.75 | 188.10 | 191.95 | 191.95 | 533,653 |
| Jan 23, 2024 | 197.00 | 201.85 | 188.00 | 190.40 | 190.40 | 1,310,455 |
| Jan 19, 2024 | 195.65 | 197.50 | 185.60 | 189.05 | 189.05 | 893,932 |
| Jan 18, 2024 | 192.60 | 196.20 | 186.60 | 193.60 | 193.60 | 653,491 |
| Jan 17, 2024 | 189.00 | 196.55 | 187.05 | 192.75 | 192.75 | 1,130,965 |
| Jan 16, 2024 | 191.90 | 196.55 | 188.00 | 192.10 | 192.10 | 737,187 |
| Jan 15, 2024 | 199.90 | 200.30 | 190.00 | 191.00 | 191.00 | 984,689 |
| Jan 12, 2024 | 197.00 | 204.80 | 194.35 | 199.60 | 199.60 | 1,424,652 |
| Jan 11, 2024 | 202.50 | 205.40 | 196.05 | 196.80 | 196.80 | 1,025,714 |
| Jan 10, 2024 | 192.70 | 205.50 | 187.95 | 201.30 | 201.30 | 3,595,403 |
| Jan 09, 2024 | 188.05 | 196.90 | 187.70 | 192.80 | 192.80 | 2,146,849 |
| Jan 08, 2024 | 187.30 | 191.35 | 183.80 | 185.05 | 185.05 | 644,613 |
| Jan 05, 2024 | 189.00 | 191.75 | 184.05 | 186.80 | 186.80 | 962,072 |
| Jan 04, 2024 | 192.00 | 192.80 | 187.45 | 187.90 | 187.90 | 665,428 |
| Jan 03, 2024 | 191.00 | 195.00 | 186.70 | 192.25 | 192.25 | 1,428,566 |
| Jan 02, 2024 | 179.00 | 194.40 | 179.00 | 190.60 | 190.60 | 5,247,816 |
| Jan 01, 2024 | 170.40 | 187.00 | 167.75 | 178.95 | 178.95 | 3,335,175 |
| Dec 29, 2023 | 178.00 | 178.55 | 170.00 | 170.95 | 170.95 | 1,775,703 |
| Dec 28, 2023 | 159.00 | 181.80 | 159.00 | 177.00 | 177.00 | 7,420,380 |
| Dec 27, 2023 | 159.15 | 162.00 | 156.90 | 157.90 | 157.90 | 305,708 |
| Dec 26, 2023 | 157.30 | 161.40 | 153.05 | 158.75 | 158.75 | 461,347 |
| Dec 22, 2023 | 155.80 | 160.45 | 155.45 | 156.50 | 156.50 | 329,179 |
| Dec 21, 2023 | 153.60 | 156.55 | 151.00 | 154.55 | 154.55 | 483,665 |
| Dec 20, 2023 | 161.90 | 162.95 | 151.85 | 154.50 | 154.50 | 557,428 |
| Dec 19, 2023 | 161.80 | 164.70 | 159.10 | 160.85 | 160.85 | 340,798 |
| Dec 18, 2023 | 160.95 | 163.95 | 160.80 | 161.55 | 161.55 | 398,354 |
| Dec 15, 2023 | 158.20 | 163.00 | 158.20 | 160.30 | 160.30 | 444,998 |
| Dec 14, 2023 | 158.50 | 162.00 | 157.25 | 158.20 | 158.20 | 498,958 |
| Dec 13, 2023 | 159.30 | 159.30 | 156.75 | 157.20 | 157.20 | 195,242 |
| Dec 12, 2023 | 159.00 | 161.95 | 157.35 | 158.75 | 158.75 | 258,232 |
| *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.