Dishman Carbogen Amcis Limited - DCAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	189.2	182.28	182.28	189.2	179.35	601,365
February 19, 2026	197.71	191.3	191.3	200	191	152,811
February 18, 2026	195.99	198.1	198.1	199.47	195	117,024
February 17, 2026	196.59	195.76	195.76	202	194.85	338,387
February 16, 2026	202.74	196.59	196.59	203.46	193.79	267,593
February 13, 2026	207	201.74	201.74	208.7	200.4	182,479
February 12, 2026	209.1	208.68	208.68	211.49	207	185,444
February 11, 2026	210.9	209.59	209.59	211.46	207	170,115
February 10, 2026	209.4	209.9	209.9	215.94	209.01	129,359
February 09, 2026	203.3	211.52	211.52	216.4	201.49	374,906
February 06, 2026	208.12	200.89	200.89	208.43	199.72	338,087
February 05, 2026	211.97	210.32	210.32	216.6	208	204,334
February 04, 2026	208.91	211.16	211.16	212.5	203	936,788
February 03, 2026	233.85	229.13	229.13	233.85	219	376,627
February 02, 2026	214.78	216.46	216.46	217.59	207	146,334
February 01, 2026	217.4	214.78	214.78	224.4	213.01	78,493
January 30, 2026	205.5	218.47	218.47	223.79	202	321,070
January 29, 2026	204.87	205.63	205.63	210.37	202.7	197,472
January 28, 2026	204.4	205.14	205.14	210.6	203.4	226,126
January 27, 2026	208	203.07	203.07	208.5	200.35	224,623
January 23, 2026	219.7	209.32	209.32	219.73	205.4	193,727
January 22, 2026	221.1	218.42	218.42	224.9	217	202,167
January 21, 2026	228.6	217.81	217.81	230.22	216.66	331,292
January 20, 2026	242.66	228.7	228.7	244.94	226.35	196,140
January 19, 2026	254.08	243.97	243.97	254.41	243.15	131,481
January 16, 2026	253.5	254.08	254.08	256.77	253.45	116,168
January 14, 2026	261	254.11	254.11	263.15	253.14	150,898
January 13, 2026	259.8	263.33	263.33	264.9	259.04	149,678
January 12, 2026	258.18	260.11	260.11	263	252.42	313,688
January 09, 2026	256.02	257.98	257.98	262.4	252.01	229,549
January 08, 2026	263.2	259.05	259.05	265.57	256.22	219,326
January 07, 2026	259.2	263.03	263.03	267	256	305,243
January 06, 2026	254.87	256.72	256.72	264	250.81	239,939
January 05, 2026	254.78	254.87	254.87	257.98	248	163,531
January 02, 2026	256.48	254.78	254.78	260.26	253.27	225,795
January 01, 2026	248.8	256.48	256.48	259	247.96	181,412
December 31, 2025	241.61	247.59	247.59	252.22	241.6	107,127
December 30, 2025	244.69	243.41	243.41	245.62	239.02	100,779
December 29, 2025	250	245.34	245.34	253.45	242.8	262,916
December 26, 2025	255.05	249.43	249.43	257.42	248.21	95,359
December 24, 2025	254.12	254.8	254.8	261	253.1	104,194
December 23, 2025	255	255.68	255.68	258	249.31	188,998
December 22, 2025	245.45	255.74	255.74	257.5	241.79	297,181
December 19, 2025	242.12	242.96	242.96	247.5	240.03	219,202
December 18, 2025	261.52	242.11	242.11	261.52	237.35	741,716
December 17, 2025	231	264.95	264.95	274.3	230.62	2.13M
December 16, 2025	224.62	230.62	230.62	232	223.65	212,761
December 15, 2025	218.69	224.62	224.62	227.7	218.69	246,031
December 12, 2025	220.55	219.68	219.68	225.01	217.4	203,142
December 11, 2025	220.45	219.82	219.82	221.91	216.45	132,435
December 10, 2025	221.45	220.21	220.21	228.38	217.25	77,656
December 09, 2025	218.25	223.7	223.7	226.94	214.99	405,873
December 08, 2025	222.81	220.44	220.44	224.26	211.55	202,930
December 05, 2025	227.02	222.8	222.8	233	221.73	154,314
December 04, 2025	235.2	228.56	228.56	235.9	226.35	103,771
December 03, 2025	236.6	236.7	236.7	237.2	231.76	106,303
December 02, 2025	238.33	236.35	236.35	240.73	235.95	105,069
December 01, 2025	240.65	238.33	238.33	247.22	236.5	171,868
November 28, 2025	239.1	239.2	239.2	244	237.95	133,070
November 27, 2025	245.5	240.15	240.15	246.3	238.05	91,198

Dishman Carbogen Amcis Limited (DCAL.NS) NSE