DMCC Speciality Chemicals Ltd (DMCC Speciality) Corporate Action

DMCC Speciality Chemicals Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
22-Aug-2023	310	329.95	307.85	324	8558	47202925.25	42386	22.10	14.00
23-Aug-2023	327.15	333	318.05	321.8	4277	21841163.35	26496	14.95	-5.35
24-Aug-2023	324.5	337.95	313.25	328.9	7329	52667246.75	82102	24.70	4.40
25-Aug-2023	325.6	330.85	319	327	2669	10632525.4	12643	11.85	1.40
28-Aug-2023	327	330	315.15	317.8	2253	9652029.35	15825	14.85	-9.20
29-Aug-2023	319.8	337	318.75	324.95	7412	46225837.8	68208	18.25	5.15
30-Aug-2023	328.4	347	326.35	334.6	9217	58857526.35	62597	20.65	6.20
31-Aug-2023	337	349.55	331	337.2	6184	25800282.7	23881	18.55	0.20
01-Sep-2023	338.15	356	331.45	352.6	6772	50150172.3	91059	24.55	14.45
04-Sep-2023	357	369.8	346.45	355.8	11073	91141841.1	105735	23.35	-1.20
05-Sep-2023	359.8	361.95	347.1	351.55	3501	16014727.65	23370	14.85	-8.25
06-Sep-2023	349.55	358	342.35	344.55	4286	18743594.4	27222	15.65	-5.00
07-Sep-2023	357.8	358	332.95	335.5	6142	33909672.7	60383	25.05	-22.30
08-Sep-2023	339.8	343.3	335.1	340.95	2878	16730690.5	26787	8.20	1.15
11-Sep-2023	340.05	345	335.3	339	1916	11795785.95	22083	9.70	-1.05
12-Sep-2023	343	343	319	322.1	3320	14411240.8	19177	24.00	-20.90
13-Sep-2023	325	328.15	318.25	320.85	2398	8044079.55	9267	9.90	-4.15
14-Sep-2023	325.1	329.8	321.85	324.25	2152	6608495.05	9585	7.95	-0.85
15-Sep-2023	326	327.95	317.6	321.55	2133	6076398	9288	10.35	-4.45
18-Sep-2023	322.4	322.4	315.6	317.35	1733	4867092.75	7418	6.80	-5.05
20-Sep-2023	321	321.2	316.3	318.15	1524	4419814.45	5517	4.90	-2.85
21-Sep-2023	316.45	331.9	315	321.75	1939	8798453.95	13090	16.90	5.30

DMCC Historical Share Price Data