Dishman Carbogen

Dishman Carbogen Amcis Ltd Historical Data

NSEBSE

₹289.35

(2.57%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/09/2025

To Date

22/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Oct-2025	289.95	292.4	282.5	283.5	5,629	4,80,32,929.15	98,090
10-Oct-2025	281.1	300	281	293.9	10,641	14,63,66,289.05	2,61,030
13-Oct-2025	289.9	303	286.55	292.45	6,223	10,22,18,958.35	1,61,773
14-Oct-2025	292.5	295.5	278	279.05	5,368	6,42,33,084.3	1,30,327
15-Oct-2025	278.85	296.45	275.35	289.9	7,681	12,26,21,625.25	2,15,942
16-Oct-2025	290.2	293.05	283.05	286.85	3,371	3,84,44,807.75	77,348
17-Oct-2025	286.85	287.65	273.95	278.4	4,608	4,99,44,399.95	99,493
20-Oct-2025	279.5	284.2	273.85	282.1	4,393	4,09,42,490.15	67,776
21-Oct-2025	283.7	291.75	282	289.35	1,473	2,57,95,480.7	67,489

Dishman Carbogen: Related NEWS

No Record Found

Invest wise with Expert advice