Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Dishman Carbogen Amcis Limited (DCAL.NS)

Compare
203.95
+16.09
+(8.56%)
At close: 3:30:03 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025200.00208.10196.11203.95203.95971,879
Apr 9, 2025193.10194.20185.94187.86187.86216,905
Apr 8, 2025194.55198.59189.75195.96195.96298,731
Apr 7, 2025178.01195.40178.01191.43191.43832,680
Apr 4, 2025226.00226.96204.10208.29208.29546,241
Apr 3, 2025221.70235.00221.50225.37225.37295,766
Apr 2, 2025221.80222.28218.30220.88220.88135,027
Apr 1, 2025215.00223.44213.91220.45220.45126,459
Mar 28, 2025227.60228.27215.82217.79217.79383,193
Mar 27, 2025225.00226.90219.81224.26224.26278,404
Mar 26, 2025226.20229.06221.40222.71222.71206,207
Mar 25, 2025235.44237.50224.92226.07226.07311,673
Mar 24, 2025227.28238.80225.91233.13233.13496,455
Mar 21, 2025228.90232.98225.50226.81226.81212,959
Mar 20, 2025230.50233.90226.50229.33229.33684,866
Mar 19, 2025218.10229.50218.02226.27226.27351,067
Mar 18, 2025211.99211.99211.99211.99211.99-
Mar 17, 2025206.41216.15206.41211.99211.99229,839
Mar 13, 2025207.40212.79206.31209.89209.89201,061
Mar 12, 2025214.00214.19204.35206.30206.30300,115
Mar 11, 2025208.90215.00202.50213.50213.50245,297
Mar 10, 2025217.00219.00208.10210.11210.11237,222
Mar 7, 2025213.00217.61207.05214.83214.83284,281
Mar 6, 2025210.90216.10203.95213.85213.85366,922
Mar 5, 2025205.65211.20196.41208.92208.92320,898
Mar 4, 2025199.69206.52189.42202.61202.61313,380
Mar 3, 2025199.31204.98186.61202.35202.35586,949
Feb 28, 2025203.95210.81196.77199.20199.20300,410
Feb 27, 2025215.38217.59205.41206.55206.55218,039
Feb 25, 2025215.17219.56213.10215.38215.38135,819
Feb 24, 2025221.00221.00213.29215.83215.83170,040
Feb 21, 2025222.20225.50216.70220.86220.86218,845
Feb 20, 2025226.09226.75218.35220.67220.67203,084
Feb 19, 2025209.00226.99205.00222.79222.79400,378
Feb 18, 2025220.00222.90203.20211.18211.18483,665
Feb 17, 2025200.99223.75192.12220.18220.181,033,463
Feb 14, 2025237.00237.00201.77203.03203.03907,126
Feb 13, 2025220.00239.90220.00228.31228.31498,633
Feb 12, 2025228.01230.97217.75225.71225.71454,779
Feb 11, 2025241.99242.49227.55231.09231.09204,963
Feb 10, 2025247.60249.45236.42241.60241.60214,717
Feb 7, 2025247.35251.50242.40245.13245.13258,777
Feb 6, 2025244.75251.00244.45246.93246.93255,550
Feb 5, 2025244.00250.80242.49244.38244.38308,107
Feb 4, 2025229.90247.40229.00244.87244.87448,595
Feb 3, 2025230.00231.49219.88226.99226.99349,084
Feb 1, 2025233.50241.00225.36235.14235.14257,093
Jan 31, 2025230.70233.65228.30232.35232.35266,230
Jan 30, 2025229.60233.35226.65229.00229.00406,033
Jan 29, 2025222.00229.00220.20226.25226.25324,905
Jan 28, 2025218.00225.55203.30219.00219.001,050,509
Jan 27, 2025233.50233.50212.10214.15214.151,000,135
Jan 24, 2025237.90242.90232.25236.40236.40460,560
Jan 23, 2025237.40245.70234.50236.15236.15532,675
Jan 22, 2025246.90248.70230.15237.00237.00610,110
Jan 21, 2025259.05262.40245.55246.85246.85395,388
Jan 20, 2025247.90263.70245.00259.05259.05757,773
Jan 17, 2025254.95255.00244.80246.80246.80397,482
Jan 16, 2025257.95260.30251.10252.70252.70322,852
Jan 15, 2025262.30263.00252.00255.05255.05382,325
Jan 14, 2025259.30261.35253.85259.90259.90352,198
Jan 13, 2025263.85271.30251.60254.55254.55800,953
Jan 10, 2025272.70277.90263.10266.10266.10820,005
Jan 9, 2025291.00291.70274.05276.00276.00746,628
Jan 8, 2025283.45296.40278.60291.85291.851,419,415
Jan 7, 2025275.50288.70275.50286.25286.25624,293
Jan 6, 2025289.50289.50269.55273.60273.60674,284
Jan 3, 2025288.00298.70286.25289.00289.001,115,274
Jan 2, 2025282.10288.00280.15286.90286.90478,250
Jan 1, 2025271.80293.90271.00285.30285.301,570,576
Dec 31, 2024269.70273.75265.10270.48270.48365,494
Dec 30, 2024269.01276.00267.05267.13267.13401,309
Dec 27, 2024269.99276.40267.24269.19269.19324,906
Dec 26, 2024270.85274.02264.00267.90267.90379,611
Dec 24, 2024269.45273.99267.10269.87269.87314,888
Dec 23, 2024277.82279.76264.25267.86267.86780,682
Dec 20, 2024276.10292.00273.48275.87275.872,118,628
Dec 19, 2024277.99283.79273.67276.48276.481,234,665
Dec 18, 2024285.55295.50282.00283.40283.401,894,206
Dec 17, 2024283.58293.89281.00286.33286.331,804,956
Dec 16, 2024280.29291.00274.26283.58283.581,845,981
Dec 13, 2024277.00287.00273.35279.64279.643,083,842
Dec 12, 2024299.99299.99277.00278.89278.892,794,722
Dec 11, 2024289.00307.98286.70301.53301.536,008,474
Dec 10, 2024277.90296.00276.45292.24292.244,862,672
Dec 9, 2024269.40285.90262.40276.70276.705,550,418
Dec 6, 2024278.80278.80265.00269.74269.741,538,988
Dec 5, 2024260.00269.00255.50265.55265.551,527,735
Dec 4, 2024248.50262.00246.72259.79259.792,027,040
Dec 3, 2024242.94248.69242.45246.72246.72607,779
Dec 2, 2024245.49250.90240.10241.50241.501,165,080
Nov 29, 2024237.80249.64231.00244.63244.631,535,685
Nov 28, 2024230.25239.00226.99236.12236.12959,495
Nov 27, 2024241.00242.00228.00230.25230.25766,880
Nov 26, 2024231.95243.15231.03237.98237.981,891,791
Nov 25, 2024231.00236.00224.58231.79231.791,862,862
Nov 22, 2024220.35238.30219.00228.44228.444,005,221
Nov 21, 2024216.00224.85213.00218.52218.521,440,612
Nov 19, 2024228.00232.69217.10220.01220.011,860,658
Nov 18, 2024214.00234.20210.10227.46227.466,630,816
Nov 14, 2024201.00214.66197.70212.53212.539,112,265
Nov 13, 2024190.65192.40177.00178.89178.89698,372
Nov 12, 2024186.00193.68185.55190.65190.65579,933
Nov 11, 2024187.90191.37183.50185.76185.76316,283
Nov 8, 2024193.99200.79186.60189.50189.50427,081
Nov 7, 2024195.70200.69192.50194.32194.32535,830
Nov 6, 2024188.90196.00188.10195.16195.16354,854
Nov 5, 2024181.65191.03181.50187.95187.95326,250
Nov 4, 2024192.50192.70182.36183.68183.68400,069
Nov 1, 2024193.20197.40192.02193.20193.2079,664
Oct 31, 2024188.00197.10184.54194.77194.77494,798
Oct 30, 2024179.15193.00177.66189.47189.47411,431
Oct 29, 2024176.91183.89175.81180.94180.94271,704
Oct 28, 2024173.75178.89170.50176.91176.91221,387
Oct 25, 2024176.80177.12169.22173.77173.77343,359
Oct 24, 2024176.44178.51174.18175.93175.93242,015
Oct 23, 2024175.20182.99174.00176.44176.44438,529
Oct 22, 2024187.00187.00174.00175.50175.50443,629
Oct 21, 2024199.80199.90186.05186.98186.98395,196
Oct 18, 2024194.96199.80191.65198.43198.43889,886
Oct 17, 2024188.65204.00188.00195.26195.262,776,621
Oct 16, 2024181.00189.00181.00187.83187.83268,100
Oct 15, 2024181.00183.00179.92182.24182.24180,311
Oct 14, 2024182.77184.00180.00181.17181.17171,708
Oct 11, 2024182.00187.30181.29182.77182.77232,161
Oct 10, 2024179.95185.25179.03184.00184.00357,970
Oct 9, 2024173.03181.42173.03179.03179.03386,595
Oct 8, 2024165.60174.27164.92172.55172.55341,004
Oct 7, 2024175.00178.00161.21164.08164.08660,247
Oct 4, 2024175.74181.48170.60174.61174.61342,155
Oct 3, 2024179.80182.06175.25175.79175.79326,847
Oct 1, 2024179.90184.37178.20182.49182.49398,215
Sep 30, 2024181.40184.01179.25180.08180.08270,028
Sep 27, 2024182.80188.25182.27183.52183.52375,934
Sep 26, 2024184.80185.97181.46182.94182.94341,991
Sep 25, 2024185.50186.01181.00183.61183.61329,162
Sep 24, 2024188.01190.39184.10185.49185.49486,595
Sep 23, 2024191.00195.10187.90188.61188.61544,203
Sep 20, 2024183.70192.80183.30191.29191.29863,040
Sep 19, 2024194.95197.49181.21182.56182.56912,214
Sep 18, 2024199.25201.08192.30193.62193.62551,303
Sep 17, 2024202.00205.00197.55200.88200.88485,328
Sep 16, 2024200.40208.90200.40202.79202.79887,374
Sep 13, 2024201.50203.78198.09199.46199.46615,650
Sep 12, 2024200.43203.00197.50201.09201.09512,978
Sep 11, 2024204.45209.00196.66197.53197.53920,050
Sep 10, 2024206.65210.00202.00203.61203.61751,978
Sep 9, 2024198.76208.64195.00205.97205.971,326,945
Sep 6, 2024204.99212.15196.69198.08198.081,238,741
Sep 5, 2024201.30208.45201.30205.03205.03967,561
Sep 4, 2024194.90204.81192.60202.45202.45952,861
Sep 3, 2024195.50197.70193.65195.85195.85617,199
Sep 2, 2024203.50203.79195.27197.20197.20533,611
Aug 30, 2024200.00206.00199.21203.07203.07954,311
Aug 29, 2024202.20207.48196.60200.22200.221,213,210
Aug 28, 2024202.30213.99201.10202.10202.102,711,046
Aug 27, 2024194.90203.00192.00201.35201.351,120,389
Aug 26, 2024191.50198.95191.00194.05194.051,196,042
Aug 23, 2024193.90195.90190.00191.40191.40796,085
Aug 22, 2024188.49194.52186.06192.21192.211,018,405
Aug 21, 2024172.20193.00172.00188.12188.123,465,925
Aug 20, 2024172.14174.77169.10172.03172.03705,829
Aug 19, 2024175.99176.30170.80171.84171.84592,347
Aug 16, 2024172.00176.45171.80175.05175.05666,344
Aug 14, 2024184.96184.96170.01171.64171.642,501,074
Aug 13, 2024195.15203.99193.50195.68195.681,159,913
Aug 12, 2024193.35203.40190.66192.67192.67834,632
Aug 9, 2024198.95202.00192.26193.35193.35437,482
Aug 8, 2024193.80204.35192.00196.49196.491,284,525
Aug 7, 2024187.90194.49185.00192.04192.04710,115
Aug 6, 2024195.25199.90183.75184.58184.581,269,415
Aug 5, 2024190.00194.15183.90190.93190.931,509,972
Aug 2, 2024186.55207.45185.22195.29195.293,362,691
Aug 1, 2024204.50204.80188.56190.75190.753,613,394
Jul 31, 2024169.95203.04169.95203.04203.0410,461,553
Jul 30, 2024169.50172.99168.10169.20169.20233,090
Jul 29, 2024169.50172.03168.50169.00169.00222,503
Jul 26, 2024169.89171.40167.50168.45168.45209,373
Jul 25, 2024165.65174.20164.53169.00169.00333,392
Jul 24, 2024159.80167.50159.64166.51166.51289,393
Jul 23, 2024160.05167.98155.05160.42160.42466,378
Jul 22, 2024159.00163.00157.30159.08159.08220,133
Jul 19, 2024164.99164.99158.70161.62161.62247,461
Jul 18, 2024167.95169.04163.00164.07164.07339,336
Jul 16, 2024167.01170.80167.01167.95167.95246,062
Jul 15, 2024169.30171.98166.95167.77167.77340,637
Jul 12, 2024166.00173.92165.85168.52168.52444,281
Jul 11, 2024168.49169.30164.75165.77165.77277,791
Jul 10, 2024169.74170.09163.05167.56167.56358,744
Jul 9, 2024172.65174.06168.10168.85168.85446,142
Jul 8, 2024172.00178.00171.55171.83171.83542,544
Jul 5, 2024172.23174.50170.50172.36172.36467,475
Jul 4, 2024172.60174.02170.44172.23172.23356,560
Jul 3, 2024171.00175.00170.00172.12172.12582,738
Jul 2, 2024175.51176.80168.61169.51169.51710,350
Jul 1, 2024178.65181.01173.52175.46175.46595,462
Jun 28, 2024172.00184.80172.00178.70178.702,105,683
Jun 27, 2024172.65173.82166.10168.39168.39377,568
Jun 26, 2024172.00176.00171.01172.65172.65303,313
Jun 25, 2024173.45175.00171.00171.93171.93172,329
Jun 24, 2024173.01175.48171.12173.40173.40237,642
Jun 21, 2024178.30179.99175.00175.89175.89295,361
Jun 20, 2024172.59180.66171.70177.85177.85663,951
Jun 19, 2024176.60177.09171.11171.99171.99388,757
Jun 18, 2024175.60178.90171.91175.66175.66497,045
Jun 14, 2024174.00177.51174.00175.57175.57488,637
Jun 13, 2024165.00175.19164.50173.73173.731,075,057
Jun 12, 2024166.01169.50163.00165.15165.15579,813
Jun 11, 2024164.40167.43163.51165.35165.35561,563
Jun 10, 2024157.50165.83157.50163.43163.43935,164
Jun 7, 2024145.70159.40145.15157.20157.201,309,408
Jun 6, 2024149.85154.00144.20144.95144.951,013,316
Jun 5, 2024140.00151.70136.05149.60149.60999,056
Jun 4, 2024153.00153.70133.00136.50136.501,070,332
Jun 3, 2024168.50168.50152.35153.85153.851,347,477
May 31, 2024180.00183.60158.00160.70160.704,889,926
May 30, 2024192.30193.70184.85187.60187.60393,184
May 29, 2024193.70193.95188.85192.40192.40367,432
May 28, 2024197.70199.90191.55192.25192.25552,796
May 27, 2024190.20202.00190.20194.50194.501,340,709
May 24, 2024192.00193.10187.40188.50188.50501,357
May 23, 2024193.30195.00190.50193.35193.35427,198
May 22, 2024194.95194.95191.50192.15192.15362,239
May 21, 2024196.60196.95192.15194.95194.95369,975
May 17, 2024199.00200.60192.60193.45193.45505,194
May 16, 2024195.00200.00190.40197.95197.95789,665
May 15, 2024202.15206.40192.10193.60193.60726,008
May 14, 2024199.80204.00195.30202.10202.10287,482
May 13, 2024198.40200.65192.30199.10199.10219,819
May 10, 2024204.00206.00196.10198.90198.90395,634
May 9, 2024207.00209.45196.35197.50197.50443,577
May 8, 2024213.85213.85206.00207.50207.50386,708
May 7, 2024223.80224.15212.05214.55214.55455,767
May 6, 2024230.45231.05221.00222.80222.80373,611
May 3, 2024232.50237.80227.20228.60228.60768,107
May 2, 2024240.00244.80228.60230.15230.151,751,985
Apr 30, 2024238.00243.70230.90232.15232.15414,638
Apr 29, 2024235.00237.50230.85233.00233.00435,109
Apr 26, 2024233.80234.70228.00229.65229.65213,521
Apr 25, 2024233.55236.40230.50233.40233.40192,320
Apr 24, 2024232.95237.30231.35233.45233.45248,330
Apr 23, 2024229.00239.75228.70231.75231.75966,317
Apr 22, 2024221.55233.00221.55230.20230.20525,363
Apr 19, 2024217.00224.15213.40221.05221.05383,540
Apr 18, 2024229.00231.95218.30219.55219.55474,639
Apr 16, 2024224.60230.90223.30227.50227.50292,623
Apr 15, 2024226.25233.75222.90226.85226.85508,938
Apr 12, 2024237.15243.40233.00234.95234.95698,780

Related Tickers

RPD.MU Royalty Pharma plc
28.20
-3.09%
 
2GH.BE Merus NV
36.80
+6.36%
 
ARDX.MX Ardelyx, Inc.
105.50
0.00%
 
2HA.F Spero Therapeutics, Inc.
0.4965
-7.20%
 
P0F.F Egetis Therapeutics AB (publ)
0.3270
+2.35%
 
BT3.BE Lineage Cell Therapeutics Inc
0.3580
-2.72%
 
B9A.F BioArctic AB (publ)
14.71
-0.94%
 
7PO.F Poxel S.A.
0.5300
0.00%
 
HQ1.MU Oruka Therapeutics Inc. R
6.40
0.00%
 
PTN.DU Palatin Technologies Inc
0.2995
-25.50%