Diamines & Chemicals Ltd. DIAMINESQ
NSE · India · Process Industries
INR 236.31-2.19 (-0.92%)
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 238.50 | -0.58% | INR 243.38 | INR 243.38 | INR 236.60 | 1.96K |
| 2026-09-29 | INR 239.88 | -0.12% | INR 236.59 | INR 244.00 | INR 236.15 | 1.39K |
| 2026-09-28 | INR 240.18 | -3.25% | INR 246.29 | INR 251.79 | INR 235.50 | 3.42K |
| 2026-09-25 | INR 248.25 | +0.57% | INR 244.70 | INR 251.98 | INR 244.70 | 5.14K |
| 2026-09-24 | INR 246.84 | -1.02% | INR 253.65 | INR 253.65 | INR 243.49 | 2.83K |
| 2026-09-23 | INR 249.38 | -2.15% | INR 260.00 | INR 260.00 | INR 246.60 | 5.03K |
| 2026-09-22 | INR 254.85 | -0.28% | INR 256.44 | INR 256.74 | INR 250.50 | 4.77K |
| 2026-09-21 | INR 255.56 | -0.47% | INR 256.77 | INR 256.77 | INR 251.50 | 1.12K |
| 2026-09-18 | INR 256.77 | +0.68% | INR 258.00 | INR 259.86 | INR 252.03 | 2.88K |
| 2026-09-17 | INR 255.04 | -0.45% | INR 253.00 | INR 258.00 | INR 253.00 | 1.69K |
| 2026-09-16 | INR 256.19 | +1.74% | INR 259.00 | INR 261.00 | INR 248.62 | 7.06K |
| 2026-09-15 | INR 251.80 | -2.51% | INR 263.45 | INR 263.45 | INR 247.57 | 9.66K |
| 2026-09-14 | INR 258.27 | 0.00% | INR 258.27 | INR 258.27 | INR 258.27 | 0 |
| 2026-09-11 | INR 258.27 | +0.07% | INR 251.01 | INR 259.00 | INR 251.00 | 2.54K |
| 2026-09-10 | INR 258.09 | +1.92% | INR 254.00 | INR 261.00 | INR 250.50 | 6.35K |
| 2026-09-09 | INR 253.24 | +3.33% | INR 245.01 | INR 254.00 | INR 245.00 | 10.56K |
| 2026-09-08 | INR 245.07 | +1.15% | INR 240.00 | INR 247.49 | INR 240.00 | 8.00K |
| 2026-09-07 | INR 242.29 | +0.54% | INR 241.06 | INR 244.77 | INR 239.48 | 6.89K |
| 2026-09-04 | INR 240.99 | -1.54% | INR 243.54 | INR 245.39 | INR 240.00 | 3.80K |
| 2026-09-03 | INR 244.76 | +0.46% | INR 245.90 | INR 246.00 | INR 240.71 | 1.72K |
| 2026-09-02 | INR 243.65 | +0.68% | INR 242.00 | INR 244.50 | INR 239.00 | 4.58K |
| 2026-09-01 | INR 242.01 | +0.18% | INR 241.50 | INR 245.00 | INR 239.74 | 8.21K |
| 2026-08-31 | INR 241.57 | -0.70% | INR 242.99 | INR 245.87 | INR 238.00 | 4.09K |
| 2026-08-28 | INR 243.27 | -0.45% | INR 240.80 | INR 245.99 | INR 240.10 | 14.90K |
| 2026-08-27 | INR 244.38 | -0.35% | INR 245.24 | INR 246.00 | INR 240.16 | 4.17K |
| 2026-08-26 | INR 245.24 | -1.18% | INR 245.00 | INR 248.00 | INR 240.07 | 4.70K |
| 2026-08-25 | INR 248.17 | +3.99% | INR 240.00 | INR 249.90 | INR 240.00 | 7.03K |
| 2026-08-24 | INR 238.65 | -1.02% | INR 244.00 | INR 245.38 | INR 236.00 | 5.17K |
| 2026-08-21 | INR 241.11 | +1.97% | INR 234.00 | INR 243.60 | INR 234.00 | 8.00K |
| 2026-08-20 | INR 236.46 | -1.05% | INR 238.00 | INR 242.00 | INR 234.17 | 1.88K |
| 2026-08-19 | INR 238.98 | +0.96% | INR 240.00 | INR 241.00 | INR 233.02 | 3.75K |
| 2026-08-18 | INR 236.71 | +0.36% | INR 235.85 | INR 241.11 | INR 234.00 | 2.94K |
| 2026-08-17 | INR 235.85 | -2.57% | INR 247.00 | INR 247.00 | INR 229.50 | 13.10K |
| 2026-08-14 | INR 242.06 | +0.84% | INR 240.00 | INR 252.00 | INR 238.04 | 5.59K |
| 2026-08-13 | INR 240.04 | -0.28% | INR 241.00 | INR 248.00 | INR 239.52 | 7.92K |
| 2026-08-12 | INR 240.72 | -1.10% | INR 243.17 | INR 249.90 | INR 239.50 | 11.12K |
| 2026-08-11 | INR 243.39 | -1.54% | INR 247.50 | INR 252.99 | INR 239.65 | 7.76K |
| 2026-08-10 | INR 247.20 | -5.21% | INR 261.00 | INR 261.00 | INR 244.44 | 15.39K |
| 2026-08-07 | INR 260.79 | -2.31% | INR 262.25 | INR 268.97 | INR 256.10 | 6.46K |
| 2026-08-06 | INR 266.95 | +1.58% | INR 267.15 | INR 274.98 | INR 260.00 | 29.50K |
| 2026-08-05 | INR 262.79 | +9.58% | INR 240.00 | INR 287.60 | INR 239.00 | 237.40K |
| 2026-08-04 | INR 239.82 | +0.04% | INR 241.00 | INR 241.41 | INR 238.51 | 3.95K |
| 2026-08-03 | INR 239.73 | -1.37% | INR 243.40 | INR 244.00 | INR 239.10 | 3.44K |
| 2026-07-31 | INR 243.05 | +1.55% | INR 239.35 | INR 243.50 | INR 239.00 | 4.65K |
| 2026-07-30 | INR 239.34 | -1.08% | INR 236.60 | INR 245.00 | INR 236.60 | 1.31K |
| 2026-07-29 | INR 241.96 | +0.54% | INR 246.60 | INR 247.19 | INR 241.49 | 4.52K |
| 2026-07-28 | INR 240.67 | -2.89% | INR 249.71 | INR 250.42 | INR 239.99 | 3.99K |
| 2026-07-27 | INR 247.84 | +0.38% | INR 250.74 | INR 252.78 | INR 246.42 | 1.82K |
| 2026-07-24 | INR 246.90 | -1.27% | INR 251.43 | INR 254.00 | INR 246.00 | 2.09K |
| 2026-07-23 | INR 250.08 | +0.53% | INR 243.60 | INR 253.75 | INR 243.60 | 2.73K |
| 2026-07-22 | INR 248.77 | -1.50% | INR 257.00 | INR 260.00 | INR 247.21 | 2.30K |
| 2026-07-21 | INR 252.57 | +0.10% | INR 252.45 | INR 257.50 | INR 250.01 | 2.79K |
| 2026-07-20 | INR 252.32 | -4.04% | INR 260.00 | INR 264.34 | INR 248.00 | 4.98K |
| 2026-07-17 | INR 262.93 | -0.58% | INR 267.95 | INR 267.95 | INR 260.00 | 1.27K |
| 2026-07-16 | INR 264.47 | -0.46% | INR 265.43 | INR 272.96 | INR 260.41 | 2.74K |
| 2026-07-15 | INR 265.69 | -2.14% | INR 270.16 | INR 275.00 | INR 263.75 | 2.70K |
| 2026-07-14 | INR 271.51 | +0.33% | INR 268.19 | INR 278.59 | INR 268.10 | 4.94K |
| 2026-07-13 | INR 270.61 | +0.32% | INR 269.75 | INR 272.46 | INR 261.36 | 8.05K |
| 2026-07-10 | INR 269.75 | +1.05% | INR 270.00 | INR 272.00 | INR 264.91 | 5.24K |
| 2026-07-09 | INR 266.96 | +3.10% | INR 252.30 | INR 269.00 | INR 252.30 | 7.24K |
| 2026-07-08 | INR 258.93 | -3.91% | INR 265.05 | INR 267.72 | INR 256.05 | 12.90K |
| 2026-07-07 | INR 269.47 | +2.24% | INR 269.93 | INR 271.90 | INR 254.78 | 6.78K |
| 2026-07-06 | INR 263.57 | -1.63% | INR 267.90 | INR 274.00 | INR 260.00 | 3.75K |
| 2026-07-03 | INR 267.93 | -0.21% | INR 262.00 | INR 285.00 | INR 262.00 | 27.74K |
| 2026-07-02 | INR 268.50 | +8.70% | INR 249.98 | INR 270.00 | INR 249.98 | 45.35K |
| 2026-07-01 | INR 247.02 | +2.73% | INR 238.50 | INR 268.54 | INR 238.00 | 74.49K |
| 2026-06-30 | INR 240.45 | +0.23% | INR 239.89 | INR 245.00 | INR 236.00 | 6.42K |
| 2026-06-29 | INR 239.89 | -0.44% | INR 240.96 | INR 243.00 | INR 234.00 | 3.83K |
| 2026-06-26 | INR 240.96 | 0.00% | INR 240.96 | INR 240.96 | INR 240.96 | 0 |
| 2026-06-25 | INR 240.96 | -2.81% | INR 246.00 | INR 249.55 | INR 238.50 | 12.67K |
| 2026-06-24 | INR 247.92 | +1.13% | INR 245.00 | INR 250.00 | INR 240.27 | 2.36K |
| 2026-06-23 | INR 245.16 | +2.98% | INR 240.00 | INR 249.00 | INR 238.60 | 4.52K |
| 2026-06-22 | INR 238.07 | -1.04% | INR 242.00 | INR 243.22 | INR 234.24 | 8.78K |
| 2026-06-19 | INR 240.58 | -1.33% | INR 244.99 | INR 244.99 | INR 236.00 | 3.90K |
| 2026-06-18 | INR 243.82 | -0.23% | INR 245.50 | INR 247.74 | INR 241.40 | 3.93K |
| 2026-06-17 | INR 244.39 | -1.35% | INR 247.74 | INR 247.74 | INR 242.00 | 3.55K |
| 2026-06-16 | INR 247.74 | -1.90% | INR 250.00 | INR 252.50 | INR 243.98 | 3.72K |
| 2026-06-15 | INR 252.54 | -0.05% | INR 252.95 | INR 257.28 | INR 247.01 | 3.50K |
| 2026-06-12 | INR 252.67 | +3.24% | INR 244.85 | INR 260.02 | INR 241.35 | 8.49K |
| 2026-06-11 | INR 244.75 | -1.19% | INR 242.21 | INR 248.90 | INR 241.00 | 2.53K |
| 2026-06-10 | INR 247.71 | -0.27% | INR 248.43 | INR 249.60 | INR 240.10 | 2.43K |
| 2026-06-09 | INR 248.39 | -0.23% | INR 249.78 | INR 251.88 | INR 242.90 | 3.97K |
| 2026-06-08 | INR 248.97 | +0.38% | INR 247.90 | INR 249.95 | INR 240.10 | 2.55K |
| 2026-06-05 | INR 248.02 | -0.17% | INR 249.00 | INR 252.00 | INR 236.43 | 5.07K |
| 2026-06-04 | INR 248.44 | -0.23% | INR 247.00 | INR 251.98 | INR 247.00 | 3.14K |
| 2026-06-03 | INR 249.01 | +3.51% | INR 244.88 | INR 250.00 | INR 241.77 | 5.49K |
| 2026-06-02 | INR 240.57 | +1.03% | INR 230.65 | INR 252.67 | INR 230.65 | 9.73K |
| 2026-06-01 | INR 238.12 | -2.77% | INR 248.95 | INR 252.00 | INR 232.00 | 3.83K |
| 2026-05-29 | INR 244.90 | -1.51% | INR 248.85 | INR 249.00 | INR 240.00 | 5.45K |
| 2026-05-28 | INR 248.65 | 0.00% | INR 248.65 | INR 248.65 | INR 248.65 | 0 |