Dishman Carbogen Amcis Limited (DCAL.NS) NSE

277.25

-4.55(-1.61%)

Updated at September 09 12:27PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025266.95276.4276.4276.45263.5552,912
September 04, 2025271.95263.3263.3271.95261.0548,649
September 03, 2025270.4267.55267.55274.4266.494,306
September 02, 2025265.95272.35272.35274265.95133,168
September 01, 2025263.7264.6264.626726074,724
August 29, 2025274264.6264.6274262.2565,023
August 28, 2025273.85270.15270.15273.85264.582,348
August 26, 2025280271.65271.65282.7270164,895
August 25, 2025269.4279.75279.75281.55265.25352,628
August 22, 2025270268.15268.15270.2526562,592
August 21, 2025271.95269.65269.65275265.0552,526
August 20, 2025272.75271.95271.95275.5267159,598
August 19, 2025266.9269.45269.45271.6256.1185,990
August 18, 2025268263.15263.15275256.1152,942
August 14, 2025267.6267.6267.6267.6260.1397,804
August 13, 2025251254.9254.9254.925145,188
August 12, 2025239.95242.8242.8245.9238.142,972
August 11, 2025234.2239.95239.95244.95234.2118,510
August 08, 2025239.65236.15236.15244.423455,351
August 07, 2025245239.65239.65245234206,481
August 06, 2025248241.95241.95249240.248,220
August 05, 2025250249.6249.6255244.131,551
August 04, 2025248250.25250.25252.2242.0564,571
August 01, 2025256.5244.65244.65256.5242.463,666
July 31, 2025253.95254.25254.25257.9246.171,073
July 30, 2025257.7256256265.85252194,928
July 29, 2025241.15253.2253.2253.2232.2595,722
July 28, 2025246.4241.15241.15250.2238.8109,992
July 25, 2025253.55250.05250.05255.324576,134
July 24, 2025261.1253.55253.55263252.485,931
July 23, 2025256.9261.1261.1263249109,955
July 22, 2025258.7254.05254.05261.425278,628
July 21, 2025264.75256.9256.9264.75254.155,219
July 18, 2025266.5260.35260.35266.5259.950,111
July 17, 2025266.8263.9263.9269260.167,300
July 16, 2025256.4263.3263.3266.95255147,902
July 15, 2025251.95256.4256.4257.325061,641
July 14, 2025255249.75249.75260247122,138
July 11, 2025254.7254.85254.85257.825093,468
July 10, 2025258254.7254.7259.8252.374,129
July 09, 2025258259.65259.65261.425764,193
July 08, 2025269.4259.05259.05269.425897,171
July 07, 2025262266266271.4258.4120,558
July 04, 2025254262.4262.4265.5252134,219
July 03, 2025254255.95255.9525725258,475
July 02, 2025257253.7253.725825060,853
July 01, 2025250.95255.1255.1258.7250.191,835
June 30, 2025249.95250.95250.9525224695,959
June 27, 2025245.85247247251.25245.8560,332
June 26, 2025248.8245.85245.85251.724397,776
June 25, 2025246.8248.8248.8251.424270,263
June 24, 2025247243.3243.3250242148,178
June 23, 2025238.75241.05241.05245.9238.7593,106
June 20, 2025238.15243.8243.8246.823890,907
June 19, 2025249.95240.9240.9253.65239.75129,050
June 18, 2025260.6250.45250.45260.6247.6239,638
June 17, 2025271260.6260.6276.4260.6272,895
June 16, 2025277.85274.3274.3283.5270484,758
June 13, 2025274.5279.55279.552812711.33M
June 12, 2025290281.95281.95291.5278.15618,392
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved