Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

DMCC Speciality Chemicals Limited (DMCC.NS)

Compare
288.70
-4.30
(-1.47%)
At close: March 13 at 3:14:47 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025288.70294.00288.70288.70288.701,128
Mar 12, 2025293.00294.00293.00293.00293.00260
Mar 11, 2025298.00298.50298.00298.00298.0026,731
Mar 10, 2025298.50298.50298.50298.50298.502,806
Mar 7, 2025292.65292.65286.95292.65292.655,414
Mar 6, 2025286.95287.00286.00286.95286.952,467
Mar 5, 2025281.55282.55279.00281.55281.554,041
Mar 4, 2025282.50288.25282.50282.50282.501,224
Mar 3, 2025288.25294.00288.25288.25288.251,789
Feb 28, 2025294.10294.10290.00294.10294.103,150
Feb 27, 2025294.10300.25294.10294.10294.102,212
Feb 25, 2025300.10305.00299.90300.10300.102,752
Feb 24, 2025306.00306.00301.75306.00306.002,835
Feb 21, 2025307.90314.00307.90307.90307.902,773
Feb 20, 2025314.15320.55314.15314.15314.151,933
Feb 19, 2025320.55322.05320.55320.55320.552,360
Feb 18, 2025318.35318.60318.35318.35318.35565
Feb 17, 2025324.85324.85324.85324.85324.853,251
Feb 14, 2025331.45336.05331.45331.45331.451,352
Feb 13, 2025338.20352.00338.20338.20338.209,842
Feb 12, 2025345.10345.10338.20345.10345.101,173
Feb 11, 2025348.15359.00343.65345.10345.107,544
Feb 10, 2025360.00377.00347.50361.70361.7015,442
Feb 7, 2025335.00364.80335.00364.75364.7558,732
Feb 6, 2025362.05362.05340.00347.45347.4513,458
Feb 5, 2025335.00344.85331.75344.85344.855,716
Feb 4, 2025322.00328.45315.15328.45328.4510,741
Feb 3, 2025325.00331.95310.15312.85312.854,315
Feb 1, 2025320.00328.70318.00325.00325.004,576
Jan 31, 2025302.50317.85302.50317.85317.854,553
Jan 30, 2025318.40321.70299.00302.75302.7523,312
Jan 29, 2025338.70339.00309.45310.70310.7030,109
Jan 28, 2025325.70344.80325.70325.70325.708,919
Jan 27, 2025356.45356.45342.85342.85342.852,759
Jan 24, 2025371.00383.00355.00360.90360.906,825
Jan 23, 2025365.00385.95364.25366.45366.4515,092
Jan 22, 2025383.95383.95359.00368.50368.5020,033
Jan 21, 2025379.00389.65371.10377.65377.6526,599
Jan 20, 2025366.65371.10357.00371.10371.1086,116
Jan 17, 2025353.45353.45340.00353.45353.4547,275
Jan 16, 2025327.95336.65324.05336.65336.6517,296
Jan 15, 2025318.60332.40316.05320.65320.656,120
Jan 14, 2025328.15338.90311.75332.40332.4014,718
Jan 13, 2025341.00341.00328.15328.15328.1514,691
Jan 10, 2025363.00363.00343.00345.40345.405,835
Jan 9, 2025349.90365.60345.20350.40350.408,299
Jan 8, 2025355.90357.00340.00351.60351.6013,221
Jan 7, 2025357.00363.95345.00356.05356.0526,475
Jan 6, 2025377.60384.00358.75358.80358.8011,924
Jan 3, 2025373.90382.95355.60377.60377.6016,167
Jan 2, 2025363.00375.00362.00373.90373.9014,232
Jan 1, 2025352.25375.90352.25371.20371.205,018
Dec 31, 2024351.00374.00350.00361.50361.5010,000
Dec 30, 2024367.65378.00352.00363.40363.409,389
Dec 27, 2024372.80380.80350.00367.65367.6516,202
Dec 26, 2024390.00390.00355.10364.70364.7015,485
Dec 24, 2024384.25395.65370.35373.75373.7554,743
Dec 23, 2024389.80396.70381.75384.20384.2060,422
Dec 20, 2024408.10416.40383.15389.80389.80112,594
Dec 19, 2024420.00420.00405.00407.95407.95109,464
Dec 18, 2024420.00439.40416.35425.35425.35329,982
Dec 17, 2024384.75452.70384.75411.05411.051,210,760
Dec 16, 2024387.65395.85373.55378.95378.9593,974
Dec 13, 2024364.90397.00362.55381.65381.65196,841
Dec 12, 2024371.60377.00356.30363.10363.1026,964
Dec 11, 2024363.50380.00363.50371.60371.6023,200
Dec 10, 2024378.30378.30361.00365.80365.8052,803
Dec 9, 2024387.65394.00371.35378.30378.3050,376
Dec 6, 2024378.50395.00365.15381.65381.6574,499
Dec 5, 2024383.00389.90371.25375.60375.60100,770
Dec 4, 2024378.90402.95366.00393.00393.00327,841
Dec 3, 2024332.00380.00332.00373.40373.40734,568
Dec 2, 2024298.70332.00294.05328.50328.50196,609
Nov 29, 2024304.10304.40294.00296.20296.2012,919
Nov 28, 2024298.00305.00291.95299.55299.5528,448
Nov 27, 2024285.35295.50285.35294.75294.7512,636
Nov 26, 2024293.80293.80286.35292.50292.509,001
Nov 25, 2024293.00296.80285.10288.30288.308,042
Nov 22, 2024292.90294.50286.25290.70290.7013,944
Nov 21, 2024287.50296.60278.15292.15292.1515,236
Nov 19, 2024289.70298.00281.25284.80284.8022,015
Nov 18, 2024290.00296.60278.05285.20285.2021,850
Nov 14, 2024287.05298.00283.55292.50292.5014,860
Nov 13, 2024306.90306.90286.50289.05289.0519,763
Nov 12, 2024303.05308.80303.05306.50306.508,383
Nov 11, 2024313.00318.90305.00306.40306.4017,451
Nov 8, 2024323.00323.00307.20317.45317.4533,843
Nov 7, 2024318.00325.00311.35323.25323.2572,911
Nov 6, 2024294.90320.00292.00318.05318.05196,583
Nov 5, 2024287.70292.55286.00288.95288.9514,797
Nov 4, 2024292.45292.45283.60286.95286.9514,457
Nov 1, 2024294.00294.00285.30291.50291.509,276
Oct 31, 2024293.00293.00287.35290.80290.8017,085
Oct 30, 2024289.90295.00285.75287.65287.6547,918
Oct 29, 2024288.90297.70276.60283.70283.7076,070
Oct 28, 2024264.00298.00264.00286.10286.10208,390
Oct 25, 2024255.65276.50249.00260.55260.5528,639
Oct 24, 2024256.80256.80250.55253.45253.459,311
Oct 23, 2024258.20258.20250.50256.80256.806,753
Oct 22, 2024261.05264.10250.50254.45254.4517,379
Oct 21, 2024269.30269.30260.10260.90260.9010,548
Oct 18, 2024266.80268.90258.10267.90267.908,054
Oct 17, 2024265.10267.60261.10265.45265.4511,462
Oct 16, 2024263.10267.40261.55263.75263.7518,881
Oct 15, 2024261.00264.20260.20261.70261.708,888
Oct 14, 2024261.90264.80259.10260.70260.7010,917
Oct 11, 2024261.90268.40260.05261.85261.8511,159
Oct 10, 2024265.30266.95258.40260.50260.509,035
Oct 9, 2024266.00266.15258.00263.90263.909,852
Oct 8, 2024262.55269.00256.00262.40262.4013,540
Oct 7, 2024269.00269.00254.35258.70258.7017,045
Oct 4, 2024269.60272.00260.00262.75262.7511,253
Oct 3, 2024272.20274.85264.85268.15268.159,591
Oct 1, 2024268.50275.00267.80274.65274.654,542
Sep 30, 2024275.60275.60261.55267.05267.0524,317
Sep 27, 2024278.50279.45273.20274.55274.5510,003
Sep 26, 2024277.10279.80276.00278.00278.005,847
Sep 25, 2024280.20282.30276.00276.55276.556,079
Sep 24, 2024274.25281.00274.25279.70279.7012,521
Sep 23, 2024278.15281.25276.25277.45277.458,161
Sep 20, 2024280.75280.75276.05278.00278.0011,155
Sep 19, 2024287.95292.00277.20279.80279.8014,925
Sep 18, 2024284.15285.50283.40284.00284.0012,506
Sep 17, 2024281.70287.00281.70284.90284.908,840
Sep 16, 2024286.30293.40282.25284.20284.208,904
Sep 13, 2024290.30290.30284.05284.80284.805,464
Sep 12, 2024283.70291.00281.05288.75288.7530,299
Sep 11, 2024290.70291.00281.10282.20282.209,187
Sep 10, 2024289.20292.50288.05289.70289.7014,481
Sep 9, 2024290.00290.00280.55287.65287.6513,159
Sep 6, 2024283.20286.60277.00285.05285.0563,391
Sep 5, 2024281.30285.05281.00281.75281.757,731
Sep 4, 2024285.50287.00278.75279.90279.9026,332
Sep 3, 2024280.00293.00277.50285.70285.7049,584
Sep 2, 2024283.00285.50276.35278.55278.5514,006
Aug 30, 2024276.80284.35275.85282.35282.3523,772
Aug 29, 2024283.80284.00274.00275.85275.8521,035
Aug 28, 2024 1.00 Dividend
Aug 28, 2024278.00284.00277.60281.10281.1036,526
Aug 27, 2024275.05279.90275.00277.60276.6016,940
Aug 26, 2024283.00283.60274.00276.90275.9027,420
Aug 23, 2024282.80282.80275.05276.10275.1124,177
Aug 22, 2024278.90285.00275.10276.50275.5028,442
Aug 21, 2024284.95286.05272.85277.40276.4075,779
Aug 20, 2024279.40294.35270.45283.85282.83128,704
Aug 19, 2024285.00289.35276.00277.95276.9544,259
Aug 16, 2024289.50297.75282.05283.20282.1848,527
Aug 14, 2024290.15294.45284.75288.00286.9618,094
Aug 13, 2024300.20309.70287.00292.65291.6047,596
Aug 12, 2024291.00307.00291.00302.50301.4117,094
Aug 9, 2024297.35297.35291.25293.00291.947,151
Aug 8, 2024296.00297.00290.10293.05291.999,854
Aug 7, 2024282.20295.05282.20291.70290.6519,092
Aug 6, 2024282.25291.95279.00280.70279.6923,766
Aug 5, 2024283.05286.90278.90282.10281.0829,522
Aug 2, 2024290.00297.65285.90289.35288.3117,368
Aug 1, 2024295.05300.00294.00296.90295.8310,810
Jul 31, 2024295.85302.40294.80295.65294.5811,824
Jul 30, 2024297.65299.00292.05295.85294.7818,159
Jul 29, 2024303.00303.00294.00297.00295.9316,264
Jul 26, 2024291.05304.90291.05297.10296.0317,485
Jul 25, 2024294.45299.40287.60292.60291.5520,751
Jul 24, 2024287.30299.90287.30294.40293.3413,373
Jul 23, 2024293.90294.05280.35284.45283.4353,373
Jul 22, 2024292.80299.00286.00292.35291.3020,477
Jul 19, 2024303.25304.75284.10291.25290.2074,579
Jul 18, 2024309.90311.50301.50304.00302.9016,378
Jul 16, 2024309.60314.15308.00308.70307.5921,800
Jul 15, 2024328.90328.90307.75309.60308.4870,117
Jul 12, 2024311.05322.65311.00318.20317.0559,722
Jul 11, 2024311.90314.90306.00308.10306.9916,368
Jul 10, 2024314.95314.95308.10310.30309.1817,457
Jul 9, 2024318.35318.35312.55313.75312.6218,165
Jul 8, 2024320.00320.00312.30313.65312.5237,541
Jul 5, 2024321.00323.80314.00314.45313.3219,245
Jul 4, 2024315.00321.30310.10319.75318.6045,175
Jul 3, 2024318.00319.90314.50315.70314.5620,615
Jul 2, 2024323.80324.70312.60314.40313.2737,830
Jul 1, 2024315.85329.65315.30323.00321.8460,010
Jun 28, 2024318.25318.50313.20314.45313.3214,657
Jun 27, 2024314.75320.00313.05318.20317.0519,970
Jun 26, 2024314.30319.10311.80313.25312.1220,991
Jun 25, 2024315.25320.75310.35314.35313.2218,835
Jun 24, 2024322.00322.00311.05315.20314.0641,965
Jun 21, 2024332.50332.50315.00317.60316.4625,285
Jun 20, 2024315.25333.10315.25325.65324.4880,178
Jun 19, 2024318.10322.00313.10313.75312.6220,647
Jun 18, 2024322.20325.60316.00317.45316.3125,529
Jun 14, 2024325.50327.95319.50322.20321.0429,031
Jun 13, 2024319.00324.95319.00323.80322.6321,353
Jun 12, 2024324.65332.05317.80318.90317.7542,065
Jun 11, 2024320.05327.00319.10323.00321.8438,431
Jun 10, 2024317.00324.20314.20319.90318.7523,685
Jun 7, 2024312.70319.05308.55315.95314.8126,722
Jun 6, 2024316.00319.95309.05311.20310.0827,820
Jun 5, 2024298.85315.90288.50312.20311.0850,894
Jun 4, 2024324.00324.00275.00298.85297.7774,512
Jun 3, 2024323.90341.00319.40325.45324.2889,789
May 31, 2024302.15343.10302.15319.10317.95233,449
May 30, 2024299.25304.80291.80301.45300.36196,127
May 29, 2024300.00306.65288.35299.30298.2269,304
May 28, 2024296.20305.65292.90301.95300.8625,176
May 27, 2024296.60311.00287.30296.10295.0353,040
May 24, 2024306.00308.90294.15296.40295.3352,870
May 23, 2024311.00315.00303.30305.75304.6533,856
May 22, 2024314.45314.45306.10308.15307.0447,103
May 21, 2024321.40323.70302.60309.85308.7359,284
May 17, 2024321.30325.95315.05317.70316.5621,084
May 16, 2024310.80327.00310.80319.70318.5535,630
May 15, 2024315.20318.90311.55313.85312.7230,386
May 14, 2024315.00318.50311.15313.65312.5215,531
May 13, 2024316.05317.70305.10311.05309.9340,641
May 10, 2024305.05319.80303.90316.05314.9135,930
May 9, 2024326.95328.70303.00306.65305.5565,685
May 8, 2024320.10332.95318.30324.10322.9324,906
May 7, 2024334.10334.40320.10323.20322.0449,611
May 6, 2024345.00347.20331.20334.60333.3942,782
May 3, 2024353.90361.00342.00344.65343.4141,129
May 2, 2024344.10361.15340.00353.85352.5897,755
Apr 30, 2024353.30355.85344.00345.30344.0624,477
Apr 29, 2024352.15360.20348.00349.80348.5448,491
Apr 26, 2024364.30375.00350.75352.10350.83100,751
Apr 25, 2024342.00369.00339.10359.00357.71210,640
Apr 24, 2024349.95354.85335.60339.10337.8864,498
Apr 23, 2024358.10361.80342.70345.55344.31122,844
Apr 22, 2024376.00380.00353.30355.55354.27185,517
Apr 19, 2024356.00375.00341.10371.95370.61202,879
Apr 18, 2024342.20360.00331.60355.10353.82137,821
Apr 16, 2024322.90346.00322.00340.05338.8360,045
Apr 15, 2024328.00328.00317.55321.70320.5428,485
Apr 12, 2024340.15347.00330.75333.00331.8064,115
Apr 10, 2024320.50339.35318.05337.55336.3353,803
Apr 9, 2024330.80334.45316.60318.85317.7023,208
Apr 8, 2024332.00337.70326.30329.10327.9166,970
Apr 5, 2024310.00332.00307.60325.65324.4863,822
Apr 4, 2024300.30315.00290.00309.60308.4831,183
Apr 3, 2024301.30307.70298.95302.60301.5132,777
Apr 2, 2024295.75305.80291.80304.05302.9529,913
Apr 1, 2024272.00298.95272.00294.00292.9441,814
Mar 28, 2024280.10285.00264.80271.35270.3741,609
Mar 27, 2024289.00292.65275.30280.10279.0935,110
Mar 26, 2024302.40302.40287.25290.15289.1020,135
Mar 22, 2024293.30306.35291.00297.95296.8837,124
Mar 21, 2024294.90297.70288.40292.60291.5528,584
Mar 20, 2024285.00296.85279.95293.45292.3930,796
Mar 19, 2024273.00292.25266.65285.15284.1277,596
Mar 18, 2024266.25276.95262.35270.65269.6839,544
Mar 15, 2024268.00279.85263.95265.75264.7925,878
Mar 14, 2024257.00276.45255.10269.30268.3382,399
Mar 13, 2024276.00281.55245.25256.90255.9765,250

Related Tickers

ALUFLUOR.BO Alufluoride Limited
411.00
+2.10%
 
ACI.NS Archean Chemical Industries Limited
570.00
+3.26%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,120.00
-1.98%
 
DEEPAKNTR.NS Deepak Nitrite Limited
1,947.00
-0.53%