BSE - Delayed Quote INR
Daikaffil Chemicals India Limited (DAIKAFFI.BO)
160.55
-2.40
(-1.47%)
At close: 3:29:40 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 168.00 | 168.00 | 160.00 | 160.55 | 160.55 | 910 |
| May 12, 2025 | 161.90 | 166.00 | 155.00 | 162.95 | 162.95 | 3,057 |
| May 9, 2025 | 148.35 | 159.70 | 148.35 | 158.90 | 158.90 | 1,777 |
| May 8, 2025 | 160.90 | 167.45 | 156.10 | 156.15 | 156.15 | 1,781 |
| May 7, 2025 | 157.05 | 160.90 | 150.00 | 160.90 | 160.90 | 1,939 |
| May 6, 2025 | 163.95 | 166.00 | 156.10 | 157.05 | 157.05 | 4,328 |
| May 5, 2025 | 166.00 | 166.00 | 160.50 | 163.95 | 163.95 | 4,194 |
| May 2, 2025 | 172.75 | 172.75 | 165.25 | 167.20 | 167.20 | 454 |
| Apr 30, 2025 | 160.10 | 173.70 | 160.00 | 165.10 | 165.10 | 3,279 |
| Apr 29, 2025 | 177.45 | 181.35 | 164.15 | 165.45 | 165.45 | 2,835 |
| Apr 28, 2025 | 171.70 | 181.00 | 166.60 | 172.75 | 172.75 | 2,310 |
| Apr 25, 2025 | 183.00 | 186.50 | 174.00 | 175.05 | 175.05 | 2,321 |
| Apr 24, 2025 | 190.90 | 190.90 | 182.55 | 182.65 | 182.65 | 1,153 |
| Apr 23, 2025 | 185.05 | 191.95 | 175.80 | 190.90 | 190.90 | 4,238 |
| Apr 22, 2025 | 186.60 | 199.00 | 185.00 | 185.05 | 185.05 | 3,517 |
| Apr 21, 2025 | 186.90 | 191.35 | 184.55 | 189.60 | 189.60 | 1,746 |
| Apr 17, 2025 | 187.45 | 190.00 | 180.00 | 182.25 | 182.25 | 3,198 |
| Apr 16, 2025 | 184.00 | 193.00 | 184.00 | 187.30 | 187.30 | 1,504 |
| Apr 15, 2025 | 181.50 | 184.00 | 180.00 | 184.00 | 184.00 | 781 |
| Apr 11, 2025 | 176.85 | 182.00 | 172.15 | 175.25 | 175.25 | 876 |
| Apr 9, 2025 | 180.60 | 180.60 | 168.55 | 176.85 | 176.85 | 410 |
| Apr 8, 2025 | 185.00 | 185.00 | 173.00 | 175.60 | 175.60 | 821 |
| Apr 7, 2025 | 178.60 | 186.90 | 178.60 | 179.15 | 179.15 | 3,442 |
| Apr 4, 2025 | 186.00 | 198.25 | 185.25 | 188.00 | 188.00 | 1,433 |
| Apr 3, 2025 | 197.95 | 197.95 | 195.00 | 195.00 | 195.00 | 869 |
| Apr 2, 2025 | 197.95 | 197.95 | 190.05 | 197.95 | 197.95 | 2,133 |
| Apr 1, 2025 | 189.80 | 199.00 | 188.10 | 197.95 | 197.95 | 328 |
| Mar 28, 2025 | 197.45 | 197.45 | 182.00 | 189.80 | 189.80 | 813 |
| Mar 27, 2025 | 198.00 | 198.95 | 186.50 | 190.80 | 190.80 | 1,616 |
| Mar 26, 2025 | 195.00 | 199.85 | 192.05 | 195.00 | 195.00 | 1,235 |
| Mar 25, 2025 | 197.50 | 199.95 | 195.90 | 199.00 | 199.00 | 546 |
| Mar 24, 2025 | 191.55 | 197.55 | 191.55 | 197.50 | 197.50 | 2,251 |
| Mar 21, 2025 | 192.55 | 193.00 | 190.05 | 191.55 | 191.55 | 1,258 |
| Mar 20, 2025 | 197.95 | 197.95 | 184.05 | 192.55 | 192.55 | 1,435 |
| Mar 19, 2025 | 190.95 | 191.00 | 186.05 | 188.55 | 188.55 | 894 |
| Mar 18, 2025 | 194.95 | 194.95 | 185.05 | 185.45 | 185.45 | 383 |
| Mar 17, 2025 | 196.50 | 196.50 | 184.10 | 186.90 | 186.90 | 1,139 |
| Mar 13, 2025 | 183.35 | 192.95 | 183.35 | 191.50 | 191.50 | 971 |
| Mar 12, 2025 | 194.05 | 197.00 | 184.35 | 193.00 | 193.00 | 5,493 |
| Mar 11, 2025 | 207.00 | 207.00 | 190.00 | 194.05 | 194.05 | 6,806 |
| Mar 10, 2025 | 212.00 | 212.00 | 197.55 | 197.55 | 197.55 | 4,768 |
| Mar 7, 2025 | 197.20 | 204.00 | 195.00 | 201.95 | 201.95 | 7,314 |
| Mar 6, 2025 | 201.50 | 207.00 | 196.30 | 197.20 | 197.20 | 8,268 |
| Mar 5, 2025 | 195.00 | 205.35 | 195.00 | 205.35 | 205.35 | 10,321 |
| Mar 4, 2025 | 199.00 | 199.50 | 185.00 | 195.60 | 195.60 | 11,842 |
| Mar 3, 2025 | 201.10 | 201.10 | 191.05 | 191.05 | 191.05 | 11,023 |
| Feb 28, 2025 | 201.10 | 213.50 | 201.10 | 201.10 | 201.10 | 29,772 |
| Feb 27, 2025 | 211.65 | 211.65 | 211.65 | 211.65 | 211.65 | 1,042 |
| Feb 25, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | 201.60 | 482 |
| Feb 24, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 3,719 |
| Feb 21, 2025 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | 1,339 |
| Feb 20, 2025 | 167.00 | 174.20 | 167.00 | 174.20 | 174.20 | 11,831 |
| Feb 19, 2025 | 156.05 | 165.95 | 156.00 | 165.95 | 165.95 | 11,928 |
| Feb 18, 2025 | 157.05 | 163.00 | 157.05 | 158.05 | 158.05 | 10,298 |
| Feb 17, 2025 | 161.85 | 161.85 | 153.85 | 156.95 | 156.95 | 4,851 |
| Feb 14, 2025 | 170.40 | 175.00 | 161.90 | 161.90 | 161.90 | 7,104 |
| Feb 13, 2025 | 179.30 | 187.00 | 170.35 | 170.40 | 170.40 | 5,499 |
| Feb 12, 2025 | 192.00 | 194.70 | 176.20 | 179.30 | 179.30 | 6,569 |
| Feb 11, 2025 | 192.65 | 192.65 | 183.05 | 185.45 | 185.45 | 2,923 |
| Feb 10, 2025 | 199.55 | 199.55 | 190.55 | 192.65 | 192.65 | 941 |
| Feb 7, 2025 | 204.20 | 204.20 | 195.00 | 195.60 | 195.60 | 814 |
| Feb 6, 2025 | 204.40 | 213.90 | 203.85 | 204.20 | 204.20 | 481 |
| Feb 5, 2025 | 190.85 | 204.40 | 190.85 | 204.40 | 204.40 | 2,253 |
| Feb 4, 2025 | 180.00 | 195.40 | 176.80 | 194.70 | 194.70 | 9,242 |
| Feb 3, 2025 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | 3,962 |
| Feb 1, 2025 | 215.95 | 215.95 | 195.85 | 195.85 | 195.85 | 1,077 |
| Jan 31, 2025 | 225.00 | 226.00 | 206.15 | 206.15 | 206.15 | 2,855 |
| Jan 30, 2025 | 213.95 | 218.05 | 206.00 | 217.00 | 217.00 | 4,802 |
| Jan 29, 2025 | 188.00 | 207.70 | 188.00 | 207.70 | 207.70 | 8,246 |
| Jan 28, 2025 | 197.85 | 197.85 | 197.85 | 197.85 | 197.85 | 1,893 |
| Jan 27, 2025 | 208.40 | 210.40 | 208.25 | 208.25 | 208.25 | 3,810 |
| Jan 24, 2025 | 219.20 | 219.30 | 219.20 | 219.20 | 219.20 | 5,630 |
| Jan 23, 2025 | 223.65 | 223.65 | 223.65 | 223.65 | 223.65 | 158 |
| Jan 22, 2025 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 514 |
| Jan 21, 2025 | 232.85 | 232.85 | 232.85 | 232.85 | 232.85 | 2,582 |
| Jan 20, 2025 | 241.20 | 242.50 | 237.60 | 237.60 | 237.60 | 2,429 |
| Jan 17, 2025 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | 1,700 |
| Jan 16, 2025 | 247.30 | 247.30 | 247.30 | 247.30 | 247.30 | 909 |
| Jan 15, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | 90 |
| Jan 14, 2025 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | 615 |
| Jan 13, 2025 | 262.65 | 262.65 | 262.65 | 262.65 | 262.65 | 166 |
| Jan 10, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 300 |
| Jan 9, 2025 | 273.45 | 273.45 | 273.45 | 273.45 | 273.45 | 1,092 |
| Jan 8, 2025 | 281.00 | 281.00 | 275.00 | 279.00 | 279.00 | 3,875 |
| Jan 7, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 2,612 |
| Jan 6, 2025 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | 12,705 |
| Jan 3, 2025 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 5,176 |
| Jan 2, 2025 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 8,979 |
| Jan 1, 2025 | 245.00 | 255.00 | 245.00 | 255.00 | 255.00 | 3,699 |
| Dec 31, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 480 |
| Dec 30, 2024 | 265.30 | 265.30 | 255.10 | 255.10 | 255.10 | 24,654 |