Dishman Carbogen Amcis Ltd. DCAL
NSE · India · Health Technology
INR 150.35-7.12 (-4.52%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 157.47 | -2.43% | INR 162.57 | INR 163.83 | INR 156.35 | 228.80K |
| 2026-09-29 | INR 161.39 | -1.75% | INR 164.30 | INR 166.49 | INR 160.99 | 260.10K |
| 2026-09-28 | INR 164.27 | -2.33% | INR 168.16 | INR 168.19 | INR 163.66 | 80.01K |
| 2026-09-25 | INR 168.19 | 0.00% | INR 168.00 | INR 170.57 | INR 165.81 |
| 65.51K |
| 2026-09-24 | INR 168.19 | -2.97% | INR 172.20 | INR 174.00 | INR 167.22 | 120.23K |
| 2026-09-23 | INR 173.33 | +2.03% | INR 170.65 | INR 174.46 | INR 169.51 | 134.14K |
| 2026-09-22 | INR 169.88 | -0.36% | INR 171.99 | INR 172.99 | INR 169.00 | 73.64K |
| 2026-09-21 | INR 170.50 | -0.01% | INR 171.50 | INR 171.90 | INR 168.50 | 131.39K |
| 2026-09-18 | INR 170.52 | +5.19% | INR 162.00 | INR 171.69 | INR 157.60 | 727.11K |
| 2026-09-17 | INR 162.11 | +0.02% | INR 162.92 | INR 163.75 | INR 160.84 | 151.12K |
| 2026-09-16 | INR 162.08 | -0.66% | INR 164.26 | INR 167.99 | INR 158.50 | 183.95K |
| 2026-09-15 | INR 163.16 | -2.45% | INR 174.99 | INR 177.57 | INR 160.77 | 903.16K |
| 2026-09-14 | INR 167.25 | 0.00% | INR 167.25 | INR 167.25 | INR 167.25 | 0 |
| 2026-09-11 | INR 167.25 | -0.14% | INR 167.49 | INR 168.35 | INR 163.57 | 115.56K |
| 2026-09-10 | INR 167.49 | -1.82% | INR 171.10 | INR 172.13 | INR 166.98 | 134.06K |
| 2026-09-09 | INR 170.59 | -1.95% | INR 174.00 | INR 174.29 | INR 169.99 | 148.12K |
| 2026-09-08 | INR 173.98 | +1.43% | INR 172.00 | INR 174.89 | INR 170.51 | 138.43K |
| 2026-09-07 | INR 171.53 | -1.63% | INR 175.00 | INR 175.00 | INR 170.72 | 139.37K |
| 2026-09-04 | INR 174.38 | -1.47% | INR 178.50 | INR 178.50 | INR 173.20 | 122.89K |
| 2026-09-03 | INR 176.99 | +0.08% | INR 177.10 | INR 179.90 | INR 175.40 | 137.64K |
| 2026-09-02 | INR 176.85 | -2.74% | INR 182.00 | INR 183.62 | INR 174.82 | 225.33K |
| 2026-09-01 | INR 181.83 | +1.96% | INR 179.09 | INR 188.00 | INR 176.42 | 597.41K |
| 2026-08-31 | INR 178.34 | +2.04% | INR 174.86 | INR 180.07 | INR 173.10 | 679.95K |
| 2026-08-28 | INR 174.77 | -1.38% | INR 177.22 | INR 178.18 | INR 173.10 | 253.66K |
| 2026-08-27 | INR 177.22 | +1.11% | INR 176.00 | INR 177.74 | INR 174.61 | 236.98K |
| 2026-08-26 | INR 175.27 | +1.87% | INR 173.00 | INR 176.20 | INR 171.05 | 419.63K |
| 2026-08-25 | INR 172.05 | -0.69% | INR 174.75 | INR 174.75 | INR 170.90 | 180.60K |
| 2026-08-24 | INR 173.25 | -0.17% | INR 173.51 | INR 177.68 | INR 172.80 | 225.97K |
| 2026-08-21 | INR 173.54 | +0.66% | INR 174.00 | INR 181.57 | INR 172.21 | 502.41K |
| 2026-08-20 | INR 172.41 | +0.01% | INR 172.30 | INR 175.80 | INR 171.32 | 354.95K |
| 2026-08-19 | INR 172.40 | +1.93% | INR 169.40 | INR 173.50 | INR 167.31 | 379.72K |
| 2026-08-18 | INR 169.14 | -3.80% | INR 175.25 | INR 180.63 | INR 168.01 | 551.16K |
| 2026-08-17 | INR 175.83 | -7.78% | INR 176.60 | INR 178.40 | INR 168.42 | 2.57M |
| 2026-08-14 | INR 190.66 | -3.95% | INR 199.00 | INR 200.97 | INR 188.31 | 232.00K |
| 2026-08-13 | INR 198.50 | +3.85% | INR 192.00 | INR 201.00 | INR 190.81 | 634.65K |
| 2026-08-12 | INR 191.15 | -1.18% | INR 193.43 | INR 193.90 | INR 186.50 | 233.03K |
| 2026-08-11 | INR 193.43 | +2.72% | INR 189.81 | INR 193.95 | INR 188.95 | 222.45K |
| 2026-08-10 | INR 188.30 | -2.46% | INR 197.89 | INR 197.89 | INR 187.33 | 207.24K |
| 2026-08-07 | INR 193.04 | -0.83% | INR 194.30 | INR 196.97 | INR 191.65 | 126.44K |
| 2026-08-06 | INR 194.66 | -0.39% | INR 195.41 | INR 199.20 | INR 190.01 | 222.10K |
| 2026-08-05 | INR 195.43 | +3.82% | INR 187.70 | INR 200.00 | INR 187.70 | 506.63K |
| 2026-08-04 | INR 188.24 | +0.10% | INR 188.41 | INR 190.44 | INR 185.85 | 100.11K |
| 2026-08-03 | INR 188.05 | +0.59% | INR 187.30 | INR 191.24 | INR 187.05 | 106.71K |
| 2026-07-31 | INR 186.94 | +0.89% | INR 188.49 | INR 188.49 | INR 184.04 | 70.79K |
| 2026-07-30 | INR 185.30 | -1.43% | INR 186.67 | INR 189.60 | INR 184.66 | 150.49K |
| 2026-07-29 | INR 187.99 | +3.25% | INR 183.90 | INR 188.99 | INR 182.18 | 238.72K |
| 2026-07-28 | INR 182.07 | -2.17% | INR 186.89 | INR 187.48 | INR 181.00 | 81.22K |
| 2026-07-27 | INR 186.11 | +1.38% | INR 183.90 | INR 188.84 | INR 183.90 | 190.45K |
| 2026-07-24 | INR 183.58 | +2.42% | INR 178.19 | INR 184.60 | INR 176.10 | 136.61K |
| 2026-07-23 | INR 179.24 | -3.73% | INR 186.90 | INR 186.90 | INR 178.47 | 249.18K |
| 2026-07-22 | INR 186.18 | -2.11% | INR 189.90 | INR 191.52 | INR 184.06 | 180.99K |
| 2026-07-21 | INR 190.19 | -0.34% | INR 192.00 | INR 193.00 | INR 187.34 | 136.37K |
| 2026-07-20 | INR 190.83 | -0.33% | INR 190.00 | INR 192.82 | INR 189.57 | 90.19K |
| 2026-07-17 | INR 191.46 | -1.37% | INR 193.32 | INR 193.60 | INR 189.11 | 244.72K |
| 2026-07-16 | INR 194.11 | +0.54% | INR 194.79 | INR 195.50 | INR 192.11 | 121.49K |
| 2026-07-15 | INR 193.07 | -0.96% | INR 195.89 | INR 202.85 | INR 192.27 | 440.09K |
| 2026-07-14 | INR 194.94 | -1.01% | INR 196.01 | INR 196.01 | INR 192.01 | 202.83K |
| 2026-07-13 | INR 196.93 | +0.55% | INR 194.20 | INR 198.88 | INR 192.40 | 272.58K |
| 2026-07-10 | INR 195.85 | +1.57% | INR 193.95 | INR 199.80 | INR 193.15 | 364.81K |
| 2026-07-09 | INR 192.83 | +0.82% | INR 190.01 | INR 197.87 | INR 190.01 | 335.00K |
| 2026-07-08 | INR 191.27 | -3.22% | INR 196.35 | INR 202.01 | INR 189.11 | 434.50K |
| 2026-07-07 | INR 197.64 | +0.89% | INR 198.00 | INR 204.50 | INR 196.00 | 622.93K |
| 2026-07-06 | INR 195.89 | -0.33% | INR 196.45 | INR 199.20 | INR 194.89 | 441.79K |
| 2026-07-03 | INR 196.54 | +4.68% | INR 188.70 | INR 201.90 | INR 187.80 | 1.85M |
| 2026-07-02 | INR 187.75 | +6.69% | INR 176.85 | INR 189.00 | INR 175.60 | 1.01M |
| 2026-07-01 | INR 175.97 | +0.34% | INR 176.00 | INR 180.50 | INR 175.00 | 264.53K |
| 2026-06-30 | INR 175.37 | +4.03% | INR 168.57 | INR 177.92 | INR 168.57 | 436.13K |
| 2026-06-29 | INR 168.57 | -0.85% | INR 170.80 | INR 171.25 | INR 167.72 | 184.80K |
| 2026-06-26 | INR 170.02 | 0.00% | INR 170.02 | INR 170.02 | INR 170.02 | 0 |
| 2026-06-25 | INR 170.02 | -2.41% | INR 174.90 | INR 176.47 | INR 169.50 | 257.74K |
| 2026-06-24 | INR 174.22 | +0.68% | INR 173.91 | INR 176.49 | INR 171.44 | 284.20K |
| 2026-06-23 | INR 173.05 | -0.05% | INR 173.30 | INR 180.35 | INR 170.54 | 645.60K |
| 2026-06-22 | INR 173.13 | +1.41% | INR 171.57 | INR 175.25 | INR 171.50 | 370.59K |
| 2026-06-19 | INR 170.72 | +0.36% | INR 170.39 | INR 172.25 | INR 168.44 | 257.52K |
| 2026-06-18 | INR 170.11 | +1.35% | INR 170.08 | INR 173.66 | INR 168.50 | 450.17K |
| 2026-06-17 | INR 167.85 | -4.71% | INR 176.00 | INR 177.00 | INR 167.25 | 1.42M |
| 2026-06-16 | INR 176.15 | -2.27% | INR 179.92 | INR 180.60 | INR 172.65 | 604.94K |
| 2026-06-15 | INR 180.24 | -2.38% | INR 186.80 | INR 188.65 | INR 178.35 | 334.68K |
| 2026-06-12 | INR 184.64 | +4.65% | INR 179.09 | INR 187.00 | INR 179.00 | 285.18K |
| 2026-06-11 | INR 176.44 | -2.74% | INR 180.50 | INR 180.85 | INR 175.31 | 235.11K |
| 2026-06-10 | INR 181.41 | -3.46% | INR 191.10 | INR 191.10 | INR 180.25 | 215.63K |
| 2026-06-09 | INR 187.92 | +1.93% | INR 186.89 | INR 189.90 | INR 180.20 | 320.45K |
| 2026-06-08 | INR 184.37 | -2.90% | INR 188.00 | INR 191.71 | INR 183.35 | 153.36K |
| 2026-06-05 | INR 189.88 | -1.07% | INR 192.40 | INR 195.50 | INR 188.90 | 185.06K |
| 2026-06-04 | INR 191.94 | -1.63% | INR 195.00 | INR 196.60 | INR 191.50 | 208.34K |
| 2026-06-03 | INR 195.13 | -1.99% | INR 199.20 | INR 199.80 | INR 191.20 | 201.75K |
| 2026-06-02 | INR 199.10 | +1.78% | INR 194.65 | INR 199.99 | INR 190.90 | 224.67K |
| 2026-06-01 | INR 195.62 | +0.47% | INR 195.65 | INR 202.00 | INR 194.25 | 215.09K |
| 2026-05-29 | INR 194.70 | -1.51% | INR 198.00 | INR 199.87 | INR 193.31 | 198.94K |
| 2026-05-28 | INR 197.69 | 0.00% | INR 197.69 | INR 197.69 | INR 197.69 | 0 |