Dishman Carbogen

Dishman Carbogen Amcis Ltd Historical Data

NSEBSE

₹285.1

(-0.49%)

Oct 9, 2025|12:49:57 PM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	282	286.75	270	280.25	3,648	7,55,00,737.2	1,59,167
11-Sep-2025	272.5	272.5	264.15	267.6	2,731	3,67,50,902.65	90,551
12-Sep-2025	268.45	273.9	261.2	263.75	3,279	4,23,08,297.95	1,04,976
15-Sep-2025	263.35	273.75	262.45	267.6	3,407	4,49,64,681.3	1,04,360
16-Sep-2025	270.4	273.5	266	266.8	2,636	3,77,49,775.95	90,473
17-Sep-2025	267	280.1	267	278.15	7,889	19,84,31,355.75	4,60,291
18-Sep-2025	284.8	288.8	275.9	286.45	9,469	16,48,33,847.35	3,89,163
19-Sep-2025	287.45	300.75	286.45	300.45	14,390	78,93,24,001.8	12,90,567
22-Sep-2025	307	315.45	305	314.4	11,459	49,87,86,085.2	9,98,318
23-Sep-2025	317	321.95	301.6	307	12,528	31,86,89,463.4	5,72,781
24-Sep-2025	308	309	297.8	300.6	6,600	10,30,83,698.95	1,75,919
25-Sep-2025	300.7	305.5	294.4	295.3	2,920	4,59,45,390.65	78,890
26-Sep-2025	287.95	293.25	280.55	281.25	7,153	16,45,33,738.3	2,98,270
29-Sep-2025	280	282.75	268.55	270.25	7,592	13,84,53,192.85	3,22,631
30-Sep-2025	270.75	278.9	266.6	275.6	4,869	6,93,17,200.85	1,51,702
01-Oct-2025	276.15	279	272.5	276.4	2,332	3,52,42,446.05	70,614
03-Oct-2025	278.9	285.9	276.3	284.05	4,608	4,95,22,212.85	1,09,317
06-Oct-2025	282	293.1	282	287.75	6,144	6,97,60,438.5	1,52,587
07-Oct-2025	291.4	302.1	282.15	295.55	7,730	13,07,20,447.55	2,92,158
08-Oct-2025	304	306	284.05	286.5	6,859	9,48,98,234	1,86,534

Dishman Carbogen: Related NEWS

No Record Found

Invest wise with Expert advice