Dishman Carbogen Amcis share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Dishman Carbogen Amcis		MCap (aprox) 3058.5 Crores	Symbol : DCAL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
10.9%	14.4%	36.8%	2.7%	-19.4%	-10.5%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	195.37	-16.51	1.07m	-7.8%
21-05-26	Thu	211.88	0.68	2.23m	0.3%	Data Update : 8 PM
20-05-26	Wed	211.2	22.92	8.72m	12.2%	22-05-26 : 195.37
19-05-26	Tue	188.28	0.84	258.35k	0.4%
18-05-26	Mon	187.44	-6.81	318.48k	-3.5%	Compared to  :  13-05-26 176.1
15-05-26	Fri	194.25	16.62	2.96m	9.4%
14-05-26	Thu	177.63	1.53	178.38k	0.9%	7 Days %
13-05-26	Wed	176.1	1.27	144.34k	0.7%	10.9%
12-05-26	Tue	174.83	-8.36	175.64k	-4.6%
11-05-26	Mon	183.19	-4.06	135.27k	-2.2%	Compared to  :  22-04-26 170.79
08-05-26	Fri	187.25	-4.98	193.74k	-2.6%
07-05-26	Thu	192.23	3.19	349.56k	1.7%	1 Month %
06-05-26	Wed	189.04	2.9	418.25k	1.6%	14.4%
05-05-26	Tue	186.14	-0.22	188.61k	-0.1%	.
04-05-26	Mon	186.36	3.18	189.53k	1.7%	Compared to  :  23-03-26 142.78
30-04-26	Thu	183.18	1.88	355.58k	1.0%
29-04-26	Wed	181.3	-2.87	266.91k	-1.6%	2 Months %
28-04-26	Tue	184.17	9.37	1.56m	5.4%	36.8%
27-04-26	Mon	174.8	5.79	257.93k	3.4%
24-04-26	Fri	169.01	-5.54	252.79k	-3.2%	Compared to  :  23-02-26 190.16
23-04-26	Thu	174.55	3.76	650.3k	2.2%
22-04-26	Wed	170.79	1.23	150.94k	0.7%	3 Months %
21-04-26	Tue	169.56	2.08	340.69k	1.2%	2.7%
20-04-26	Mon	167.48	-1.14	471.69k	-0.7%
17-04-26	Fri	168.62	-1.9	418.56k	-1.1%	Compared to  :  21-11-25 242.35
16-04-26	Thu	170.52	3.74	250.07k	2.2%
15-04-26	Wed	166.78	7.56	270.61k	4.7%	6 Months %
13-04-26	Mon	159.22	-0.05	284.7k	0.0%	-19.4%
10-04-26	Fri	159.27	0.83	282.8k	0.5%
09-04-26	Thu	158.44	-3.57	313.48k	-2.2%	Compared to  :  22-05-25 218.29
08-04-26	Wed	162.01	11.29	577.04k	7.5%
07-04-26	Tue	150.72	3.07	392.13k	2.1%	1 year %
06-04-26	Mon	147.65	0.15	250.03k	0.1%	-10.5%
02-04-26	Thu	147.5	1.36	500.75k	0.9%
01-04-26	Wed	146.14	16.17	585.44k	12.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	129.97	-12.72	1.08m	-8.9%
27-03-26	Fri	142.69	-11.37	1.15m	-7.4%
25-03-26	Wed	154.06	9.98	827.23k	6.9%
24-03-26	Tue	144.08	1.3	572.33k	0.9%
23-03-26	Mon	142.78	-15.27	819.77k	-9.7%
20-03-26	Fri	158.05	-2.27	305.95k	-1.4%
19-03-26	Thu	160.32	-11.34	1.13m	-6.6%
18-03-26	Wed	171.66	-3.87	811.91k	5.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	175.53	-3.53	195.7k	-2.0%
26-02-26	Thu	179.06	-2.23	225.01k	-1.2%
25-02-26	Wed	181.29	-0.99	183.93k	-0.5%
24-02-26	Tue	182.28	-7.88	601.58k	-4.1%
23-02-26	Mon	190.16	-7.94	188.41k	-4.0%
20-02-26	Fri	198.1	2.34	117k	1.2%
19-02-26	Thu	195.76	-0.83	338.39k	-0.4%
18-02-26	Wed	196.59	-5.15	267.68k	-2.6%
17-02-26	Tue	201.74	-6.94	182.48k	-3.3%
16-02-26	Mon	208.68	-0.91	185.44k	-0.4%
13-02-26	Fri	209.59	-0.31	166.09k	-0.1%
12-02-26	Thu	209.9	-1.62	129.36k	-0.8%
11-02-26	Wed	211.52	10.63	374.87k	5.3%
10-02-26	Tue	200.89	-9.43	338.09k	-4.5%
09-02-26	Mon	210.32	-0.84	203.97k	-0.4%
06-02-26	Fri	211.16	-17.97	935.67k	-7.8%
05-02-26	Thu	229.13	12.67	376.62k	5.9%
04-02-26	Wed	216.46	1.68	146.23k	0.8%
03-02-26	Tue	214.78	-3.69	78.49k	-1.7%
02-02-26	Mon	218.47	12.84	321.07k	6.2%
01-02-26	Sun	205.63	0.49	197.47k	0.2%
30-01-26	Fri	205.14	2.07	226.13k	1.0%
29-01-26	Thu	203.07	-6.25	224.62k	-3.0%
28-01-26	Wed	209.32	-9.1	194.33k	-4.2%
27-01-26	Tue	218.42	0.61	202.17k	0.3%
23-01-26	Fri	217.81	-10.89	330.67k	-4.8%
22-01-26	Thu	228.7	-15.27	195.81k	-6.3%
21-01-26	Wed	243.97	-10.11	131.48k	-4.0%
20-01-26	Tue	254.08	-0.03	115.99k	0.0%
19-01-26	Mon	254.11	-9.22	150.9k	-3.5%
16-01-26	Fri	263.33	3.22	149.67k	1.2%
14-01-26	Wed	260.11	2.13	313.39k	0.8%
13-01-26	Tue	257.98	-1.07	229.52k	-0.4%
12-01-26	Mon	259.05	-3.98	219.28k	-1.5%
09-01-26	Fri	263.03	6.31	305.24k	2.5%
08-01-26	Thu	256.72	1.85	239.81k	0.7%
07-01-26	Wed	254.87	0.09	163.41k	0.0%
06-01-26	Tue	254.78	-1.7	225.83k	-0.7%
05-01-26	Mon	256.48	8.89	181.41k	3.6%
02-01-26	Fri	247.59	4.18	107.13k	1.7%
01-01-26	Thu	243.41	-1.93	100.78k	-0.8%
31-12-25	Wed	245.34	-4.09	262.92k	-1.6%
30-12-25	Tue	249.43	-5.37	95.2k	-2.1%
29-12-25	Mon	254.8	-0.88	104.23k	-0.3%
26-12-25	Fri	255.68	-0.06	189k	0.0%
24-12-25	Wed	255.74	12.78	297.18k	5.3%
23-12-25	Tue	242.96	0.85	219.16k	0.4%
22-12-25	Mon	242.11	-22.84	741.82k	-8.6%
19-12-25	Fri	264.95	34.33	2.13m	14.9%
18-12-25	Thu	230.62	6	212.76k	2.7%
17-12-25	Wed	224.62	4.94	246k	2.2%
16-12-25	Tue	219.68	-0.14	203.2k	-0.1%
15-12-25	Mon	219.82	-0.39	132.44k	-0.2%
12-12-25	Fri	220.21	-3.49	77.66k	-1.6%
11-12-25	Thu	223.7	3.26	405.72k	1.5%
10-12-25	Wed	220.44	-2.36	202.93k	-1.1%
09-12-25	Tue	222.8	-5.76	154.31k	-2.5%
08-12-25	Mon	228.56	-8.14	103.99k	-3.4%
05-12-25	Fri	236.7	0.35	106.3k	0.1%
04-12-25	Thu	236.35	-1.98	104.82k	-0.8%
03-12-25	Wed	238.33	-0.87	171.87k	-0.4%
02-12-25	Tue	239.2	-0.95	133.07k	-0.4%
01-12-25	Mon	240.15	-4.05	91.1k	-1.7%
28-11-25	Fri	244.2	4.2	108.87k	1.7%
27-11-25	Thu	240	8.55	196.36k	3.7%
26-11-25	Wed	231.45	-6.5	425.33k	-2.7%
25-11-25	Tue	237.95	-8.2	175.43k	-3.3%
24-11-25	Mon	246.15	3.8	117.37k	1.6%
21-11-25	Fri	242.35	-6.3	185.36k	-2.5%
20-11-25	Thu	248.65	-3.1	101.23k	-1.2%
19-11-25	Wed	251.75	2.55	175.29k	1.0%
18-11-25	Tue	249.2	3.25	174.02k	1.3%
17-11-25	Mon	245.95	-10.4	196.47k	-4.1%
14-11-25	Fri	256.35	9.55	255.63k	3.9%
13-11-25	Thu	246.8	-2.5	116.86k	-1.0%
12-11-25	Wed	249.3	0.45	265.23k	0.2%
11-11-25	Tue	248.85	-19	1.17m	-7.1%
10-11-25	Mon	267.85	-29.75	847.88k	-10.0%
07-11-25	Fri	297.6	5.4	388.55k	1.8%
06-11-25	Thu	292.2	0.4	142.74k	0.1%
04-11-25	Tue	291.8	-1.35	350.22k	-0.5%
03-11-25	Mon	293.15	0.15	129.31k	0.1%
31-10-25	Fri	293	-2.25	189.28k	-0.8%
30-10-25	Thu	295.25	1.9	211.61k	0.6%
29-10-25	Wed	293.35	9.45	160.95k	3.3%
28-10-25	Tue	283.9	-1.5	89.79k	-0.5%
27-10-25	Mon	285.4	-3.95	121.71k	-1.4%
24-10-25	Fri	289.35	7.25	89.56k	2.6%
23-10-25	Thu	282.1	3.7	146.59k	1.3%
21-10-25	Tue	278.4	-8.45	177.68k	-2.9%
20-10-25	Mon	286.85	-3.05	134.11k	-1.1%
17-10-25	Fri	289.9	10.85	427.05k	3.9%
16-10-25	Thu	279.05	-13.4	226.54k	-4.6%
15-10-25	Wed	292.45	-1.45	344.89k	-0.5%
14-10-25	Tue	293.9	10.4	497.88k	3.7%
13-10-25	Mon	283.5	-3	167.43k	-1.0%
10-10-25	Fri	286.5	-9.05	325.86k	-3.1%
09-10-25	Thu	295.55	7.8	449.27k	2.7%
08-10-25	Wed	287.75	3.7	242.23k	1.3%
07-10-25	Tue	284.05	7.65	175.5k	2.8%
06-10-25	Mon	276.4	0.8	127.91k	0.3%
03-10-25	Fri	275.6	5.35	254.88k	2.0%
01-10-25	Wed	270.25	-11	503.36k	-3.9%
30-09-25	Tue	281.25	-14.05	577.78k	-4.8%
29-09-25	Mon	295.3	-5.3	154.04k	-1.8%
26-09-25	Fri	300.6	-6.4	339.17k	-2.1%
25-09-25	Thu	307	-7.4	1.02m	-2.4%
24-09-25	Wed	314.4	13.95	1.59m	4.6%
23-09-25	Tue	300.45	14	2.64m	4.9%
22-09-25	Mon	286.45	8.3	583.27k	3.0%
19-09-25	Fri	278.15	11.35	715.32k	4.3%
18-09-25	Thu	266.8	-0.8	140.1k	-0.3%
17-09-25	Wed	267.6	3.85	167.6k	1.5%
16-09-25	Tue	263.75	-3.85	158.15k	-1.4%
15-09-25	Mon	267.6	-4.15	137.13k	-1.5%
12-09-25	Fri	271.75	-8.5	132.91k	-3.0%
11-09-25	Thu	280.25	-1.55	270.98k	-0.6%
10-09-25	Wed	281.8	5.4	217.35k	2.0%
09-09-25	Tue	276.4	13.1	552.46k	5.0%
08-09-25	Mon	263.3	-4.25	48.55k	-1.6%
05-09-25	Fri	267.55	-4.8	94.29k	-1.8%
04-09-25	Thu	272.35	7.75	133.16k	2.9%
03-09-25	Wed	264.6	0	74.69k	0.0%
02-09-25	Tue	264.6	-5.55	64.97k	-2.1%
01-09-25	Mon	270.15	-1.5	82.32k	-0.6%
29-08-25	Fri	271.65	-8.1	162.98k	-2.9%
28-08-25	Thu	279.75	11.6	352.45k	4.3%
26-08-25	Tue	268.15	-1.5	62.57k	-0.6%
25-08-25	Mon	269.65	-2.3	52.53k	-0.8%
22-08-25	Fri	271.95	2.5	159.5k	0.9%
21-08-25	Thu	269.45	6.3	185.95k	2.4%
20-08-25	Wed	263.15	-4.45	152.87k	-1.7%
19-08-25	Tue	267.6	12.7	397.6k	5.0%
18-08-25	Mon	254.9	12.1	44.88k	5.0%
14-08-25	Thu	242.8	2.85	42.92k	1.2%
13-08-25	Wed	239.95	3.8	118.51k	1.6%
12-08-25	Tue	236.15	-3.5	55.35k	-1.5%
11-08-25	Mon	239.65	-2.3	206.46k	-1.0%
08-08-25	Fri	241.95	-7.65	48.22k	-3.1%
07-08-25	Thu	249.6	-0.65	31.55k	-0.3%
06-08-25	Wed	250.25	5.6	64.57k	2.3%
05-08-25	Tue	244.65	-9.6	63.67k	-3.8%
04-08-25	Mon	254.25	-1.75	71.04k	-0.7%
01-08-25	Fri	256	2.8	194.93k	1.1%
31-07-25	Thu	253.2	12.05	95.72k	5.0%
30-07-25	Wed	241.15	-8.9	110.05k	-3.6%
29-07-25	Tue	250.05	-3.5	76.13k	-1.4%
28-07-25	Mon	253.55	-7.55	85.93k	-2.9%
25-07-25	Fri	261.1	7.05	109.96k	2.8%
24-07-25	Thu	254.05	-2.85	78.63k	-1.1%
23-07-25	Wed	256.9	-3.45	55.22k	-1.3%
22-07-25	Tue	260.35	-3.55	50.11k	-1.3%
21-07-25	Mon	263.9	0.6	67.3k	0.2%
18-07-25	Fri	263.3	6.9	147.9k	2.7%
17-07-25	Thu	256.4	6.65	61.64k	2.7%
16-07-25	Wed	249.75	-5.1	122.14k	-2.0%
15-07-25	Tue	254.85	0.15	93.47k	0.1%
14-07-25	Mon	254.7	-4.95	74.13k	-1.9%
11-07-25	Fri	259.65	-6.95	97.17k	-2.6%
10-07-25	Thu	259.05	0.6	64.19k	0.2%
09-07-25	Wed	266	3.6	120.56k	1.4%
08-07-25	Tue	262.4	6.45	134.22k	2.5%
07-07-25	Mon	255.95	2.25	58.48k	0.9%
04-07-25	Fri	253.7	-1.4	60.85k	-0.5%
03-07-25	Thu	255.1	4.15	91.84k	1.7%
02-07-25	Wed	250.95	3.95	95.96k	1.6%
01-07-25	Tue	247	1.15	60.33k	0.5%
30-06-25	Mon	245.85	-2.95	97.61k	-1.2%
27-06-25	Fri	248.8	5.5	70.26k	2.3%
26-06-25	Thu	243.3	2.25	148.18k	0.9%
25-06-25	Wed	241.05	-2.75	93.11k	-1.1%
24-06-25	Tue	243.8	2.9	90.91k	1.2%
23-06-25	Mon	240.9	-9.55	129.05k	-3.8%
20-06-25	Fri	250.45	-10.15	239.64k	-3.9%
19-06-25	Thu	260.6	-13.7	272.9k	-5.0%
18-06-25	Wed	274.3	-5.25	484.76k	-1.9%
17-06-25	Tue	279.55	-2.4	1.33m	-0.9%
16-06-25	Mon	281.95	-6.65	618.39k	-2.3%
13-06-25	Fri	288.6	13.2	1.31m	4.8%
12-06-25	Thu	275.4	1.3	613.4k	0.5%
11-06-25	Wed	274.1	6	447.94k	2.2%
10-06-25	Tue	268.1	-5.3	774.52k	-1.9%
09-06-25	Mon	273.4	8.65	1.84m	3.3%
06-06-25	Fri	264.75	-5.55	496.61k	-2.1%
05-06-25	Thu	270.3	0.35	299.59k	0.1%
04-06-25	Wed	269.95	3.63	361.22k	1.4%
03-06-25	Tue	266.32	0.55	644.46k	0.2%
02-06-25	Mon	265.77	-1.62	305.69k	-0.6%
30-05-25	Fri	267.39	0.58	309.68k	0.2%
29-05-25	Thu	266.81	-5.07	528.32k	-1.9%
28-05-25	Wed	271.88	19.81	1.84m	7.9%
27-05-25	Tue	252.07	6.83	1.15m	2.8%
26-05-25	Mon	245.24	25.2	7.52m	11.5%
23-05-25	Fri	220.04	1.75	311.75k	0.8%
22-05-25	Thu	218.29	1.66	214.61k	0.8%
21-05-25	Wed	216.63	2.26	514.98k	1.1%