DMCC Speciality

DMCC Speciality Chemicals Ltd Historical Data

NSEBSE

₹298

(-2.69%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	310	314.45	305.5	307.3	1,114	86,39,003.55	15,458
09-Sep-2025	310.85	312.65	302.05	303.75	1,103	84,60,631.4	19,732
10-Sep-2025	303.1	316.3	303.1	306	1,050	78,54,957.25	13,891
11-Sep-2025	307.05	314	303.9	305.8	1,078	1,00,66,019.45	18,700
12-Sep-2025	307.3	311.75	301.5	302.55	1,111	75,26,116.9	14,476
15-Sep-2025	304	306	300.55	302.4	785	53,50,926.75	11,379
16-Sep-2025	305.6	315	292.95	310.95	3,296	3,38,86,887.05	59,596
17-Sep-2025	316	320.65	305.1	318.75	3,780	5,49,13,808.65	75,182
18-Sep-2025	322	322	309	313.4	1,790	1,50,62,962.6	28,647
19-Sep-2025	315	321.8	311	315.05	2,133	1,94,50,239.85	36,415
22-Sep-2025	315.05	315.9	307.6	313.1	1,341	1,09,89,716.5	21,595
23-Sep-2025	314.8	315.7	307.6	312.9	858	49,83,520.15	8,307
24-Sep-2025	310.25	320	308.1	310.9	1,465	1,52,45,834.85	28,383
25-Sep-2025	312.25	319.95	309.9	315.55	1,480	1,38,46,734.95	22,065
26-Sep-2025	317.25	317.25	305	306.2	1,351	99,07,793.75	17,640
29-Sep-2025	306.2	311.25	296.4	301.9	2,946	2,28,10,616.2	43,597
30-Sep-2025	299.2	310.75	299.2	305.55	1,777	78,57,939.75	12,388
01-Oct-2025	306.5	314.3	304.25	310.65	1,464	1,20,48,206.85	16,185
03-Oct-2025	312	315	307.95	312.7	922	62,98,123.55	10,123
06-Oct-2025	310.5	314.6	305	307.6	1,368	63,98,212	13,055
07-Oct-2025	309.95	312.8	305.05	306.25	1,373	79,54,774.2	13,782
08-Oct-2025	310.85	310.85	295.65	298	2,988	3,38,42,535.35	76,307

DMCC Speciality: Related NEWS

No Record Found

Invest wise with Expert advice