DMCC Speciality Chemicals Limited DMCC
NSE · India · Process Industries
INR 308.70-3.00 (-0.96%)
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 311.70 | -0.87% | INR 317.00 | INR 324.00 | INR 308.35 | 250.29K |
| 2026-09-29 | INR 314.45 | +3.85% | INR 305.45 | INR 319.90 | INR 300.00 | 263.54K |
| 2026-09-28 | INR 302.80 | -0.84% | INR 307.00 | INR 315.85 | INR 300.00 | 144.95K |
| 2026-09-25 | INR 305.35 | +3.49% | INR 296.55 | INR 307.65 | INR 291.80 | 122.62K |
| 2026-09-24 | INR 295.05 | -0.42% | INR 299.00 | INR 306.90 | INR 289.90 | 246.75K |
| 2026-09-23 | INR 296.30 | +1.94% | INR 290.70 | INR 301.40 | INR 288.00 | 107.73K |
| 2026-09-22 | INR 290.65 | +1.84% | INR 286.80 | INR 297.90 | INR 283.80 | 93.52K |
| 2026-09-21 | INR 285.40 | +1.69% | INR 282.00 | INR 287.00 | INR 276.30 | 37.98K |
| 2026-09-18 | INR 280.65 | +7.24% | INR 263.00 | INR 284.00 | INR 261.30 | 122.61K |
| 2026-09-17 | INR 261.70 | +0.93% | INR 259.30 | INR 265.00 | INR 258.55 | 58.13K |
| 2026-09-16 | INR 259.30 | -2.34% | INR 265.35 | INR 270.10 | INR 256.90 | 87.87K |
| 2026-09-15 | INR 265.50 | -7.67% | INR 290.00 | INR 290.00 | INR 263.50 | 109.99K |
| 2026-09-14 | INR 287.55 | 0.00% | INR 287.55 | INR 287.55 | INR 287.55 | 0 |
| 2026-09-11 | INR 287.55 | -1.51% | INR 292.80 | INR 292.80 | INR 284.55 | 79.66K |
| 2026-09-10 | INR 291.95 | +1.06% | INR 290.80 | INR 297.40 | INR 284.10 | 40.70K |
| 2026-09-09 | INR 288.90 | -0.52% | INR 290.40 | INR 293.80 | INR 286.45 | 28.91K |
| 2026-09-08 | INR 290.40 | -0.99% | INR 295.75 | INR 295.75 | INR 289.25 | 36.46K |
| 2026-09-07 | INR 293.30 | -0.02% | INR 296.00 | INR 297.00 | INR 291.80 | 24.50K |
| 2026-09-04 | INR 293.35 | -0.73% | INR 294.70 | INR 302.00 | INR 291.10 | 46.46K |
| 2026-09-03 | INR 295.50 | +0.73% | INR 294.00 | INR 302.20 | INR 292.25 | 60.70K |
| 2026-09-02 | INR 293.35 | +2.28% | INR 286.60 | INR 297.00 | INR 285.10 | 63.51K |
| 2026-09-01 | INR 286.80 | -1.63% | INR 288.50 | INR 293.95 | INR 283.60 | 31.19K |
| 2026-08-31 | INR 291.55 | -3.14% | INR 301.90 | INR 302.25 | INR 289.70 | 67.45K |
| 2026-08-28 | INR 301.00 | +7.85% | INR 277.75 | INR 311.95 | INR 277.75 | 527.31K |
| 2026-08-27 | INR 279.10 | -2.38% | INR 288.20 | INR 288.20 | INR 277.00 | 32.17K |
| 2026-08-26 | INR 285.90 | +1.35% | INR 284.00 | INR 292.15 | INR 281.75 | 45.58K |
| 2026-08-25 | INR 282.10 | -1.74% | INR 289.25 | INR 292.20 | INR 280.10 | 28.10K |
| 2026-08-24 | INR 287.10 | +0.98% | INR 286.00 | INR 294.10 | INR 283.00 | 43.19K |
| 2026-08-21 | INR 284.30 | -1.04% | INR 285.05 | INR 290.00 | INR 281.10 | 31.04K |
| 2026-08-20 | INR 287.30 | -1.31% | INR 293.65 | INR 293.65 | INR 285.40 | 23.82K |
| 2026-08-19 | INR 291.10 | +1.16% | INR 289.90 | INR 293.60 | INR 279.25 | 52.65K |
| 2026-08-18 | INR 287.75 | -2.01% | INR 293.40 | INR 299.90 | INR 285.95 | 60.69K |
| 2026-08-17 | INR 293.65 | -0.17% | INR 297.50 | INR 301.70 | INR 290.10 | 51.90K |
| 2026-08-14 | INR 294.15 | -2.11% | INR 301.50 | INR 305.50 | INR 291.25 | 51.69K |
| 2026-08-13 | INR 300.50 | +0.40% | INR 300.00 | INR 314.50 | INR 298.55 | 187.35K |
| 2026-08-12 | INR 299.30 | -0.94% | INR 300.05 | INR 306.85 | INR 295.80 | 120.68K |
| 2026-08-11 | INR 302.15 | -3.50% | INR 317.40 | INR 326.00 | INR 296.75 | 566.27K |
| 2026-08-10 | INR 313.10 | +12.77% | INR 283.90 | INR 326.00 | INR 275.00 | 1.24M |
| 2026-08-07 | INR 277.65 | -0.39% | INR 280.00 | INR 286.45 | INR 272.00 | 76.20K |
| 2026-08-06 | INR 278.75 | -2.02% | INR 287.95 | INR 292.50 | INR 276.35 | 135.10K |
| 2026-08-05 | INR 284.50 | +1.01% | INR 284.50 | INR 289.00 | INR 276.95 | 88.26K |
| 2026-08-04 | INR 281.65 | +1.31% | INR 278.00 | INR 283.00 | INR 275.00 | 28.63K |
| 2026-08-03 | INR 278.00 | -1.68% | INR 282.75 | INR 285.90 | INR 274.35 | 52.66K |
| 2026-07-31 | INR 282.75 | +7.59% | INR 261.65 | INR 287.80 | INR 261.55 | 111.73K |
| 2026-07-30 | INR 262.80 | -1.55% | INR 269.10 | INR 270.00 | INR 260.30 | 16.45K |
| 2026-07-29 | INR 266.95 | +0.09% | INR 264.00 | INR 269.80 | INR 260.50 | 13.64K |
| 2026-07-28 | INR 266.70 | -1.60% | INR 269.15 | INR 277.60 | INR 265.85 | 16.23K |
| 2026-07-27 | INR 271.05 | -0.62% | INR 275.75 | INR 279.00 | INR 265.60 | 29.55K |
| 2026-07-24 | INR 272.75 | +3.77% | INR 263.00 | INR 280.00 | INR 258.30 | 56.29K |
| 2026-07-23 | INR 262.85 | -1.20% | INR 266.65 | INR 271.40 | INR 261.00 | 25.81K |
| 2026-07-22 | INR 266.05 | -1.30% | INR 266.15 | INR 268.95 | INR 263.00 | 17.21K |
| 2026-07-21 | INR 269.55 | +1.05% | INR 266.00 | INR 270.20 | INR 264.10 | 16.15K |
| 2026-07-20 | INR 266.75 | +0.57% | INR 263.75 | INR 269.45 | INR 263.35 | 19.54K |
| 2026-07-17 | INR 265.25 | -1.63% | INR 270.90 | INR 272.95 | INR 261.00 | 23.64K |
| 2026-07-16 | INR 269.65 | +3.99% | INR 257.65 | INR 272.80 | INR 256.60 | 37.77K |
| 2026-07-15 | INR 259.30 | +0.39% | INR 256.15 | INR 263.10 | INR 256.15 | 29.32K |
| 2026-07-14 | INR 258.30 | -1.84% | INR 260.20 | INR 265.50 | INR 255.35 | 13.72K |
| 2026-07-13 | INR 263.15 | -0.17% | INR 263.50 | INR 267.45 | INR 253.30 | 19.11K |
| 2026-07-10 | INR 263.60 | -1.59% | INR 274.00 | INR 274.70 | INR 261.50 | 41.54K |
| 2026-07-09 | INR 267.85 | +4.61% | INR 254.35 | INR 270.00 | INR 252.55 | 124.50K |
| 2026-07-08 | INR 256.05 | +2.83% | INR 249.00 | INR 263.40 | INR 242.55 | 147.45K |
| 2026-07-07 | INR 249.00 | -0.64% | INR 252.40 | INR 252.40 | INR 246.05 | 22.63K |
| 2026-07-06 | INR 250.60 | -1.28% | INR 251.55 | INR 256.95 | INR 249.00 | 34.59K |
| 2026-07-03 | INR 253.85 | -0.70% | INR 257.80 | INR 259.55 | INR 249.20 | 38.60K |
| 2026-07-02 | INR 255.65 | +0.69% | INR 253.90 | INR 257.50 | INR 252.80 | 26.43K |
| 2026-07-01 | INR 253.90 | -0.04% | INR 255.20 | INR 257.60 | INR 252.10 | 15.90K |
| 2026-06-30 | INR 254.00 | -2.83% | INR 262.00 | INR 263.30 | INR 251.60 | 37.19K |
| 2026-06-29 | INR 261.40 | +0.99% | INR 257.85 | INR 264.60 | INR 257.00 | 40.91K |
| 2026-06-26 | INR 258.85 | 0.00% | INR 258.85 | INR 258.85 | INR 258.85 | 0 |
| 2026-06-25 | INR 258.85 | +3.02% | INR 253.00 | INR 279.00 | INR 250.10 | 1.01M |
| 2026-06-24 | INR 251.25 | +0.30% | INR 251.50 | INR 257.00 | INR 247.35 | 51.27K |
| 2026-06-23 | INR 250.50 | -1.57% | INR 256.25 | INR 259.25 | INR 248.30 | 40.19K |
| 2026-06-22 | INR 254.50 | +1.29% | INR 258.00 | INR 262.00 | INR 251.35 | 56.63K |
| 2026-06-19 | INR 251.25 | +0.74% | INR 256.00 | INR 256.00 | INR 247.00 | 55.95K |
| 2026-06-18 | INR 249.40 | -1.29% | INR 257.90 | INR 257.90 | INR 245.40 | 97.37K |
| 2026-06-17 | INR 252.65 | -2.23% | INR 263.00 | INR 263.00 | INR 251.00 | 92.74K |
| 2026-06-16 | INR 258.40 | +0.84% | INR 264.00 | INR 264.75 | INR 255.35 | 31.03K |
| 2026-06-15 | INR 256.25 | +4.68% | INR 245.10 | INR 265.95 | INR 245.10 | 160.94K |
| 2026-06-12 | INR 244.80 | +2.30% | INR 240.00 | INR 247.80 | INR 237.50 | 37.55K |
| 2026-06-11 | INR 239.30 | -2.45% | INR 242.00 | INR 246.30 | INR 237.50 | 22.45K |
| 2026-06-10 | INR 245.30 | -1.21% | INR 246.85 | INR 253.35 | INR 244.00 | 16.65K |
| 2026-06-09 | INR 248.30 | +1.14% | INR 245.00 | INR 252.30 | INR 244.10 | 18.31K |
| 2026-06-08 | INR 245.50 | -1.23% | INR 247.00 | INR 250.30 | INR 242.95 | 41.16K |
| 2026-06-05 | INR 248.55 | -2.53% | INR 255.00 | INR 259.40 | INR 245.10 | 49.07K |
| 2026-06-04 | INR 255.00 | -2.93% | INR 258.75 | INR 264.60 | INR 252.70 | 59.47K |
| 2026-06-03 | INR 262.70 | -1.04% | INR 265.40 | INR 267.85 | INR 260.00 | 33.89K |
| 2026-06-02 | INR 265.45 | +1.63% | INR 258.25 | INR 267.45 | INR 257.00 | 39.78K |
| 2026-06-01 | INR 261.20 | -2.99% | INR 269.50 | INR 274.85 | INR 259.50 | 22.90K |
| 2026-05-29 | INR 269.25 | -0.30% | INR 267.10 | INR 277.35 | INR 266.05 | 26.20K |
| 2026-05-28 | INR 270.05 | 0.00% | INR 270.05 | INR 270.05 | INR 270.05 | 0 |