Denis Chem Lab

Denis Chem Lab Ltd Historical Data

NSEBSE

₹78.61

(-1.18%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/11/2025

To Date

13/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	88.1	90.2	86.52	87.39	193	10,13,169	7,683
14-Nov-2025	82.75	87.8	82.75	84.49	233	15,93,632	11,897
17-Nov-2025	86.95	86.95	83	86.3	123	7,08,897	5,720
18-Nov-2025	87.68	92	86.3	88.52	90	9,50,496	8,079
19-Nov-2025	90.4	90.4	88	90	38	96,586	918
20-Nov-2025	90	90.3	86.55	87.61	35	2,15,555	2,255
21-Nov-2025	88	88.9	85	86.18	44	1,65,576	1,902
24-Nov-2025	89.2	89.2	84.15	85.59	50	1,79,472	1,627
25-Nov-2025	88.38	88.38	84.11	85.09	39	1,45,489	1,300
26-Nov-2025	88.4	88.4	84.5	85.16	63	2,05,738	1,886
27-Nov-2025	86	87.89	84.06	84.57	70	4,56,851	4,457
28-Nov-2025	86.8	88.01	84	87.85	85	3,51,843	2,849
01-Dec-2025	85.01	87.95	85.01	87.07	45	1,20,564	1,125
02-Dec-2025	87.8	87.94	82.15	85.04	82	5,37,065	4,289
03-Dec-2025	86.8	86.8	84.16	85.02	27	63,862	739
04-Dec-2025	87.25	87.25	84.5	84.93	28	55,272	580
05-Dec-2025	86.5	86.5	84	85.73	46	2,73,085	2,076
08-Dec-2025	86.95	86.95	81.5	82.05	115	6,15,561	5,738
09-Dec-2025	82.05	84.7	78	80.45	101	2,04,718	1,858
10-Dec-2025	80.5	81.7	80.1	81.22	39	1,50,869	1,582
11-Dec-2025	82.4	82.4	79	79.55	128	7,30,413	8,266
12-Dec-2025	79.55	80.89	76.2	78.61	225	11,32,175	10,158

Denis Chem Lab: Related NEWS

No Record Found

Invest wise with Expert advice