tiprankstipranks
Trending News
More News >
Dishman Carbogen Amcis Ltd. (IN:DCAL)
:DCAL
India Market
Advertisement

Dishman Carbogen Amcis Ltd. (DCAL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
263.95
263.95
251.10
252.40
252.40
-3.42%
9,578
0.32
Jul 23, 2025
254.85
264.90
247.30
261.35
261.35
+2.55%
11,887
0.40
Jul 22, 2025
252.65
262.35
248.95
254.85
254.85
-1.37%
14,707
0.49
Jul 21, 2025
259.50
261.95
254.00
258.40
258.40
-0.44%
3,182
0.11
Jul 18, 2025
262.00
264.40
258.00
259.55
259.55
-0.94%
3,826
0.13
Jul 17, 2025
260.00
269.35
260.00
262.00
262.00
-0.34%
4,524
0.15
Jul 16, 2025
248.60
267.00
248.60
262.90
262.90
+2.94%
15,108
0.49
Jul 15, 2025
256.00
258.00
242.65
255.40
255.40
+1.75%
5,945
0.19
Jul 14, 2025
248.20
255.50
246.10
251.00
251.00
-1.22%
4,464
0.14
Jul 11, 2025
255.55
258.00
248.35
254.10
254.10
-1.28%
8,484
0.27
Jul 10, 2025
256.20
259.90
252.35
257.40
257.40
-0.41%
8,060
0.25
Jul 09, 2025
263.85
263.85
253.00
258.45
258.45
+0.35%
6,278
0.19
Jul 08, 2025
265.90
268.45
257.00
257.55
257.55
-3.14%
6,301
0.19
Jul 07, 2025
253.00
270.00
253.00
265.90
265.90
+1.18%
13,116
0.39
Jul 04, 2025
250.10
266.75
250.10
262.80
262.80
+2.98%
14,301
0.43
Jul 03, 2025
254.45
257.85
247.50
255.20
255.20
+0.47%
12,160
0.37
Jul 02, 2025
253.00
258.00
250.00
254.00
254.00
-0.68%
10,239
0.31
Jul 01, 2025
252.90
259.50
250.30
255.75
255.75
+1.67%
16,694
0.50
Jun 30, 2025
249.90
252.95
247.50
251.55
251.55
+1.64%
6,701
0.20
Jun 27, 2025
245.10
251.65
245.10
247.50
247.50
+0.79%
5,998
0.18
Jun 26, 2025
245.10
251.90
241.95
245.55
245.55
-1.43%
6,735
0.19
Jun 25, 2025
247.70
252.45
240.50
249.10
249.10
+3.21%
3,444
0.10
Jun 24, 2025
249.00
249.00
240.20
241.35
241.35
-0.21%
7,492
0.21
Jun 23, 2025
250.00
250.00
239.60
241.85
241.85
-0.64%
3,359
0.09
Jun 20, 2025
247.00
248.90
236.60
243.40
243.40
+1.00%
15,951
0.44
Jun 19, 2025
255.90
255.90
239.00
241.00
241.00
-4.04%
12,094
0.34
Jun 18, 2025
260.55
260.55
248.00
251.15
251.15
-3.61%
13,916
0.39
Jun 17, 2025
274.30
279.90
260.55
260.55
260.55
-5.00%
33,907
0.95
Jun 16, 2025
279.75
283.45
270.00
274.25
274.25
-1.86%
30,178
0.85
Jun 13, 2025
270.00
280.90
270.00
279.45
279.45
-0.55%
60,962
1.75
Jun 12, 2025
291.70
291.75
278.90
281.00
281.00
-2.52%
41,904
1.21
Jun 11, 2025
273.05
289.95
273.05
288.25
288.25
+4.76%
63,828
1.88
Jun 10, 2025
277.50
283.65
272.20
275.15
275.15
+0.04%
54,185
1.62
Jun 09, 2025
269.45
277.50
267.90
275.05
275.05
+2.67%
17,710
0.52
Jun 06, 2025
276.10
279.15
267.00
267.90
267.90
-1.99%
29,001
0.85
Jun 05, 2025
266.05
283.95
266.05
273.35
273.35
+3.94%
95,901
2.91
Jun 04, 2025
268.55
277.05
261.40
263.00
263.00
-2.86%
50,890
1.57
Jun 03, 2025
269.50
274.00
264.10
270.75
270.75
+0.26%
26,960
0.84
Jun 02, 2025
266.05
276.10
264.85
270.05
270.05
+1.50%
18,314
0.57
May 30, 2025
266.10
277.55
262.85
266.05
266.05
+0.04%
84,561
2.74
May 29, 2025
269.00
270.00
261.30
265.95
265.95
-0.45%
8,204
0.27
May 28, 2025
267.85
272.00
263.25
267.15
267.15
+0.19%
8,996
0.29
May 27, 2025
268.65
269.55
262.00
266.65
266.65
-1.24%
31,777
1.03
May 26, 2025
256.25
275.55
254.80
270.00
270.00
+7.04%
187,633
6.53
May 23, 2025
247.85
253.10
240.50
252.25
252.25
+3.00%
85,679
3.08
May 22, 2025
229.00
254.95
229.00
244.90
244.90
+11.32%
356,021
15.82
May 21, 2025
220.05
221.10
217.25
220.00
220.00
+1.06%
9,426
0.41
May 20, 2025
215.05
220.70
213.65
217.70
217.70
+0.55%
12,378
0.53
May 19, 2025
216.55
221.90
214.90
216.50
216.50
+1.12%
19,643
0.83
May 16, 2025
216.95
218.20
213.50
214.10
214.10
-0.63%
9,480
0.40
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis