Dishman Carbogen Amcis Limited (DCAL.NS) NSE

147.50

+1.36(+0.93%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	145.33	147.5	147.5	148.51	139.64	501,110
April 01, 2026	136.73	146.14	146.14	147.5	132.2	590,430
March 30, 2026	140	129.97	129.97	142	128.5	1.08M
March 27, 2026	152	142.69	142.69	153	141.5	1.15M
March 25, 2026	146	154.06	154.06	155	144.4	827,303
March 24, 2026	148.38	144.08	144.08	149.13	142.67	572,425
March 23, 2026	155.9	142.78	142.78	158	141.1	819,668
March 19, 2026	168.8	160.32	160.32	172.21	159.81	1.13M
March 18, 2026	162.52	171.66	171.66	177.58	162.52	811,912
March 17, 2026	164.68	163.53	163.53	165.47	159.81	568,005
March 16, 2026	159.01	165.33	165.33	167.36	157.1	599,324
March 13, 2026	165.22	158.95	158.95	165.22	156	508,711
March 12, 2026	169.82	165.22	165.22	169.86	163.91	236,663
March 11, 2026	164.5	172.41	172.41	173.8	164.49	509,250
March 10, 2026	160.89	164.51	164.51	165.9	157	431,254
March 09, 2026	162.9	158.25	158.25	162.9	154.47	340,886
March 06, 2026	165.49	164.23	164.23	169	163	494,387
March 05, 2026	165	164.67	164.67	167.57	161.59	457,113
March 02, 2026	169.33	171.8	171.8	173.98	167.17	167,817
February 27, 2026	183.05	175.06	175.06	184.58	173.5	392,253
February 26, 2026	178	184.89	184.89	190.9	178	952,644
February 25, 2026	180	175.53	175.53	182.61	173.94	195,719
February 24, 2026	182.38	179.06	179.06	182.38	175	225,017
February 23, 2026	185.5	181.29	181.29	190.28	180	184,183
February 20, 2026	189.2	182.28	0	189.2	179.35	601,365
February 19, 2026	197.71	190.16	0	200	189.05	188,407
February 18, 2026	195.99	198.1	0	199.47	195	117,024
February 17, 2026	196.59	195.76	0	202	194.85	338,387
February 16, 2026	202.74	196.59	0	203.46	193.79	267,675
February 13, 2026	207	201.74	0	208.7	200.4	182,479
February 12, 2026	209.1	208.68	0	211.49	207	185,444
February 11, 2026	210.9	209.59	0	211.46	207	170,115
February 10, 2026	209.4	209.9	0	215.94	209.01	129,359
February 09, 2026	203.3	211.52	0	216.4	201.49	374,906
February 06, 2026	208.12	200.89	0	208.43	199.72	338,087
February 05, 2026	211.97	210.32	0	216.6	208	204,334
February 04, 2026	208.91	211.16	0	212.5	203	936,788
February 03, 2026	233.85	229.13	0	233.85	219	376,627
February 02, 2026	214.78	216.46	0	217.59	207	146,334
February 01, 2026	217.4	214.78	0	224.4	213.01	78,493
January 30, 2026	205.5	218.47	0	223.79	202	321,070
January 29, 2026	204.87	205.63	0	210.37	202.7	197,472
January 28, 2026	204.4	205.14	0	210.6	203.4	226,126
January 27, 2026	208	203.07	0	208.5	200.35	224,623
January 23, 2026	219.7	209.32	0	219.73	205.4	194,327
January 22, 2026	221.1	218.42	0	224.9	217	202,167
January 21, 2026	228.6	217.81	0	230.22	216.66	331,292
January 20, 2026	242.66	228.7	0	244.94	226.35	196,140
January 19, 2026	254.08	243.97	0	254.41	243.15	131,481
January 16, 2026	253.5	254.08	0	256.77	253.45	116,168
January 14, 2026	261	254.11	0	263.15	253.14	150,898
January 13, 2026	259.8	263.33	0	264.9	259.04	149,678
January 12, 2026	258.18	260.11	0	263	252.42	313,688
January 09, 2026	256.02	257.98	0	262.4	252.01	229,549
January 08, 2026	263.2	259.05	0	265.57	256.22	219,326
January 07, 2026	259.2	263.03	0	267	256	305,243
January 06, 2026	254.87	256.72	0	264	250.81	239,939
January 05, 2026	254.78	254.87	0	257.98	248	163,531
January 02, 2026	256.48	254.78	0	260.26	253.27	225,831
January 01, 2026	248.8	256.48	0	259	247.96	181,412