DMCC Historical Share Price Data

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(₹)
06-Nov-2023	292	294.75	287.6	288.5	2148	5353840.6	8738	7.15	-3.50
07-Nov-2023	288.55	295.6	288.5	292.65	895	3556075.25	8257	7.10	4.10
08-Nov-2023	292.5	312	292.5	308.55	2323	18986562.8	21398	19.50	16.05
09-Nov-2023	312.4	312.4	299.85	300.75	1077	3938722.05	7837	12.55	-11.65
10-Nov-2023	301.95	303.35	291.5	293.05	1084	3560683.05	6164	11.85	-8.90
12-Nov-2023	291.5	308.75	291.2	294.8	378	2229036.45	4615	17.55	3.30
13-Nov-2023	295.8	296.35	292.1	293.3	586	2331801.4	4210	4.25	-2.50
15-Nov-2023	294.15	303.3	292.1	293.5	1106	4635473.5	9018	11.20	-0.65
16-Nov-2023	293.5	296.85	291.85	293.3	1510	3473103.1	5858	5.00	-0.20
17-Nov-2023	293.75	304.75	293.5	296.45	1234	6745309.85	12918	11.25	2.70
20-Nov-2023	300	300	290.1	291.9	813	3900481.55	8739	9.90	-8.10
21-Nov-2023	296.2	297.85	291.3	295.85	815	2747063.1	5002	6.55	-0.35
22-Nov-2023	299	300.05	290.15	298.65	901	3200969.55	6210	9.90	-0.35
23-Nov-2023	298	302.35	294.05	295.15	1026	3435154.3	5995	8.30	-2.85
24-Nov-2023	299.55	299.55	290.1	292.1	1404	4265434.9	8071	9.45	-7.45
28-Nov-2023	292.5	295.4	290.1	292.05	894	4665844.3	9755	5.30	-0.45
29-Nov-2023	295	295	287	289.15	821	3360791.4	6936	8.00	-5.85
30-Nov-2023	290	290.9	286.05	288.4	670	2358422	5426	4.85	-1.60
01-Dec-2023	286	291.9	283.1	285.9	879	3325105.85	6461	8.80	-0.10
04-Dec-2023	287.4	325.95	287	304.2	12357	72501803.65	57860	38.95	16.80
05-Dec-2023	305.8	312.4	301.5	304	2426	8203408.75	11256	10.90	-1.80

DMCC Speciality Chemicals Ltd Share Price