Price Data Selection & Download
Daikaffil Chemicals Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4435 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see DAIKAFFI stock price BSE.
Share Price All Time High
₹281.00
January 08, 2025
BSE Exchange
Share Price All Time Low
₹5.09
March 06, 2009
BSE Exchange
Highest Volume Trading Day
343,344
September 07, 2016 • ₹59.15
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
DAIKAFFI daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹46.00 | ₹46.00 | ₹45.96 | ₹45.96 | 786 |
| 2026-09-17 | ₹46.47 | ₹46.47 | ₹45.55 | ₹45.55 | 146 |
| 2026-09-16 | ₹46.48 | ₹46.48 | ₹46.47 | ₹46.47 | 13 |
| 2026-09-15 | ₹46.49 | ₹46.49 | ₹46.48 | ₹46.48 | 380 |
| 2026-09-11 | ₹46.50 | ₹46.50 | ₹46.50 | ₹46.50 | 1,001 |
| 2026-09-10 | ₹46.88 | ₹46.88 | ₹46.50 | ₹46.50 | 39 |
| 2026-09-09 | ₹46.99 | ₹46.99 | ₹46.75 | ₹46.88 | 1,761 |
| 2026-09-08 | ₹47.50 | ₹47.50 | ₹47.29 | ₹47.29 | 1,450 |
| 2026-09-07 | ₹46.65 | ₹48.25 | ₹46.65 | ₹48.25 | 4,519 |
| 2026-09-04 | ₹47.04 | ₹47.60 | ₹47.04 | ₹47.60 | 918 |
| 2026-09-03 | ₹48.05 | ₹48.10 | ₹47.99 | ₹47.99 | 4,804 |
| 2026-09-02 | ₹48.85 | ₹48.96 | ₹48.78 | ₹48.96 | 7,769 |
| 2026-09-01 | ₹48.02 | ₹48.02 | ₹47.00 | ₹48.00 | 2,801 |
| 2026-08-31 | ₹47.00 | ₹47.08 | ₹47.00 | ₹47.08 | 5,811 |
| 2026-08-28 | ₹46.16 | ₹47.10 | ₹46.16 | ₹46.16 | 4,317 |
| 2026-08-27 | ₹48.47 | ₹48.47 | ₹47.00 | ₹47.10 | 42,044 |
| 2026-08-26 | ₹46.17 | ₹46.17 | ₹46.17 | ₹46.17 | 5,185 |
| 2026-08-25 | ₹43.98 | ₹43.98 | ₹43.98 | ₹43.98 | 2,518 |
| 2026-08-24 | ₹40.70 | ₹41.89 | ₹40.70 | ₹41.89 | 7,148 |
| 2026-08-21 | ₹39.69 | ₹39.96 | ₹38.45 | ₹39.90 | 4,422 |
| 2026-08-20 | ₹39.00 | ₹39.79 | ₹38.01 | ₹38.06 | 1,283 |
| 2026-08-19 | ₹40.00 | ₹40.00 | ₹38.00 | ₹38.05 | 3,523 |
| 2026-08-18 | ₹43.70 | ₹43.70 | ₹39.90 | ₹40.00 | 10,239 |
| 2026-08-17 | ₹46.38 | ₹46.38 | ₹41.99 | ₹41.99 | 11,786 |
| 2026-08-14 | ₹44.45 | ₹46.65 | ₹43.00 | ₹44.20 | 49,262 |
| 2026-08-13 | ₹45.00 | ₹45.00 | ₹42.65 | ₹44.45 | 2,860 |
| 2026-08-12 | ₹44.20 | ₹45.67 | ₹44.00 | ₹44.84 | 17,521 |
| 2026-08-11 | ₹48.00 | ₹48.00 | ₹44.17 | ₹44.20 | 1,724 |
| 2026-08-10 | ₹48.00 | ₹49.88 | ₹46.46 | ₹46.46 | 4,468 |
| 2026-08-07 | ₹47.00 | ₹48.99 | ₹46.50 | ₹48.90 | 2,538 |
| 2026-08-06 | ₹47.25 | ₹47.25 | ₹45.02 | ₹47.20 | 3,113 |
| 2026-08-05 | ₹44.59 | ₹45.03 | ₹44.59 | ₹45.02 | 752 |
| 2026-08-04 | ₹44.50 | ₹46.23 | ₹44.50 | ₹44.58 | 3,705 |
| 2026-08-03 | ₹46.50 | ₹47.89 | ₹43.71 | ₹44.03 | 907 |
| 2026-07-31 | ₹47.80 | ₹47.80 | ₹43.75 | ₹46.01 | 3,364 |
| 2026-07-30 | ₹46.50 | ₹46.50 | ₹45.06 | ₹45.58 | 625 |
| 2026-07-29 | ₹48.99 | ₹48.99 | ₹45.01 | ₹45.73 | 5,703 |
| 2026-07-28 | ₹46.66 | ₹46.66 | ₹46.66 | ₹46.66 | 1,109 |
| 2026-07-27 | ₹44.44 | ₹44.44 | ₹44.44 | ₹44.44 | 605 |
| 2026-07-24 | ₹40.68 | ₹42.33 | ₹40.67 | ₹42.33 | 1,620 |
| 2026-07-23 | ₹41.05 | ₹41.50 | ₹41.05 | ₹41.50 | 1,532 |
| 2026-07-22 | ₹41.88 | ₹41.88 | ₹41.88 | ₹41.88 | 3,455 |
| 2026-07-21 | ₹43.60 | ₹44.47 | ₹42.73 | ₹42.73 | 6,914 |
| 2026-07-20 | ₹43.60 | ₹43.60 | ₹43.60 | ₹43.60 | 2,184 |
| 2026-07-17 | ₹45.00 | ₹45.00 | ₹44.48 | ₹44.48 | 211 |
| 2026-07-16 | ₹45.38 | ₹46.00 | ₹45.38 | ₹45.38 | 3,656 |
| 2026-07-15 | ₹48.18 | ₹48.18 | ₹46.30 | ₹46.30 | 4,512 |
| 2026-07-14 | ₹45.40 | ₹47.24 | ₹45.40 | ₹47.24 | 5,044 |
| 2026-07-13 | ₹46.50 | ₹46.50 | ₹46.32 | ₹46.32 | 11,378 |
| 2026-07-10 | ₹47.26 | ₹47.26 | ₹47.26 | ₹47.26 | 1,710 |
| 2026-07-09 | ₹48.22 | ₹48.22 | ₹48.22 | ₹48.22 | 519 |
| 2026-07-08 | ₹49.20 | ₹49.20 | ₹49.20 | ₹49.20 | 239 |
| 2026-07-07 | ₹50.20 | ₹50.20 | ₹50.20 | ₹50.20 | 829 |
| 2026-07-06 | ₹51.22 | ₹51.22 | ₹51.22 | ₹51.22 | 1,540 |
| 2026-07-03 | ₹52.26 | ₹52.26 | ₹52.26 | ₹52.26 | 27 |
| 2026-07-01 | ₹53.32 | ₹53.32 | ₹53.32 | ₹53.32 | 308 |
| 2026-06-30 | ₹54.40 | ₹54.40 | ₹54.40 | ₹54.40 | 619 |
| 2026-06-29 | ₹57.77 | ₹57.77 | ₹55.51 | ₹55.51 | 25,869 |
| 2026-06-25 | ₹56.64 | ₹56.64 | ₹56.64 | ₹56.64 | 2,294 |
| 2026-06-24 | ₹55.53 | ₹55.53 | ₹55.53 | ₹55.53 | 6,710 |
| 2026-06-23 | ₹54.45 | ₹54.45 | ₹54.45 | ₹54.45 | 6,749 |
| 2026-06-22 | ₹53.39 | ₹53.39 | ₹53.39 | ₹53.39 | 4,704 |
| 2026-06-19 | ₹52.35 | ₹52.35 | ₹52.35 | ₹52.35 | 1,834 |
| 2026-06-18 | ₹51.33 | ₹51.33 | ₹51.33 | ₹51.33 | 2,022 |
| 2026-06-17 | ₹48.44 | ₹48.89 | ₹45.01 | ₹48.89 | 5,003 |
| 2026-06-16 | ₹44.20 | ₹46.60 | ₹44.20 | ₹46.57 | 19,517 |
| 2026-06-15 | ₹44.75 | ₹44.80 | ₹41.60 | ₹44.39 | 21,235 |
| 2026-06-12 | ₹40.95 | ₹42.98 | ₹40.50 | ₹42.97 | 11,421 |
| 2026-06-11 | ₹41.99 | ₹41.99 | ₹39.56 | ₹40.95 | 11,363 |
| 2026-06-10 | ₹41.50 | ₹42.50 | ₹40.00 | ₹41.64 | 18,843 |
| 2026-06-09 | ₹41.50 | ₹43.00 | ₹40.00 | ₹42.34 | 34,140 |
| 2026-06-08 | ₹39.01 | ₹42.53 | ₹39.01 | ₹41.47 | 48,903 |
| 2026-06-05 | ₹38.45 | ₹38.67 | ₹37.13 | ₹38.67 | 8,188 |
| 2026-06-04 | ₹35.16 | ₹35.16 | ₹34.01 | ₹35.16 | 13,430 |
| 2026-06-03 | ₹31.90 | ₹33.49 | ₹31.90 | ₹33.49 | 10,453 |
| 2026-06-02 | ₹33.43 | ₹33.44 | ₹31.12 | ₹31.90 | 2,605 |
| 2026-06-01 | ₹35.16 | ₹35.16 | ₹31.90 | ₹32.00 | 5,476 |
| 2026-05-29 | ₹31.50 | ₹34.62 | ₹31.50 | ₹33.57 | 37,608 |
| 2026-05-27 | ₹32.98 | ₹33.03 | ₹31.81 | ₹32.98 | 4,992 |
| 2026-05-26 | ₹30.00 | ₹31.46 | ₹28.48 | ₹31.46 | 12,104 |
| 2026-05-25 | ₹30.05 | ₹31.85 | ₹29.97 | ₹29.97 | 43,057 |
| 2026-05-22 | ₹34.29 | ₹34.30 | ₹31.54 | ₹31.54 | 17,381 |
| 2026-05-21 | ₹32.45 | ₹33.40 | ₹32.45 | ₹33.19 | 12,455 |
| 2026-05-20 | ₹34.00 | ₹34.00 | ₹32.45 | ₹32.45 | 5,609 |
| 2026-05-19 | ₹34.00 | ₹34.20 | ₹32.75 | ₹34.15 | 3,516 |
| 2026-05-18 | ₹34.00 | ₹34.28 | ₹32.30 | ₹33.23 | 12,375 |
| 2026-05-15 | ₹34.33 | ₹35.00 | ₹33.80 | ₹34.00 | 5,405 |
| 2026-05-14 | ₹33.00 | ₹34.30 | ₹33.00 | ₹33.77 | 5,169 |
| 2026-05-13 | ₹34.00 | ₹34.99 | ₹32.39 | ₹33.23 | 6,490 |
| 2026-05-12 | ₹35.62 | ₹35.62 | ₹33.84 | ₹34.09 | 5,874 |
| 2026-05-11 | ₹36.01 | ₹36.66 | ₹35.38 | ₹35.62 | 2,920 |
| 2026-05-08 | ₹36.99 | ₹36.99 | ₹35.79 | ₹36.74 | 3,217 |
| 2026-05-07 | ₹36.72 | ₹36.99 | ₹36.15 | ₹36.64 | 3,578 |
| 2026-05-06 | ₹34.00 | ₹35.48 | ₹34.00 | ₹35.45 | 19,825 |
| 2026-05-05 | ₹35.59 | ₹36.00 | ₹33.82 | ₹33.82 | 17,776 |
| 2026-05-04 | ₹37.85 | ₹37.99 | ₹35.59 | ₹35.59 | 16,745 |
| 2026-04-30 | ₹37.40 | ₹37.48 | ₹36.02 | ₹37.46 | 5,317 |
| 2026-04-29 | ₹39.65 | ₹39.95 | ₹37.67 | ₹37.67 | 17,186 |
| 2026-04-28 | ₹40.05 | ₹41.49 | ₹39.63 | ₹39.65 | 11,188 |
| 2026-04-27 | ₹42.12 | ₹44.20 | ₹41.71 | ₹41.71 | 6,812 |
| 2026-04-24 | ₹45.55 | ₹45.55 | ₹43.32 | ₹43.90 | 4,188 |
| 2026-04-23 | ₹44.21 | ₹45.80 | ₹43.05 | ₹45.60 | 8,748 |
| 2026-04-22 | ₹45.10 | ₹45.98 | ₹43.54 | ₹44.27 | 1,859 |
| 2026-04-21 | ₹46.95 | ₹46.95 | ₹44.00 | ₹45.20 | 3,166 |
| 2026-04-20 | ₹47.70 | ₹47.70 | ₹44.11 | ₹45.01 | 6,854 |
| 2026-04-17 | ₹44.05 | ₹47.94 | ₹44.05 | ₹46.00 | 1,563 |
| 2026-04-16 | ₹46.70 | ₹47.39 | ₹44.95 | ₹45.66 | 1,711 |
| 2026-04-15 | ₹46.01 | ₹48.88 | ₹46.00 | ₹46.95 | 1,521 |
| 2026-04-13 | ₹47.15 | ₹47.15 | ₹46.00 | ₹46.70 | 812 |
| 2026-04-10 | ₹45.10 | ₹47.15 | ₹45.00 | ₹47.15 | 11,722 |
| 2026-04-09 | ₹46.00 | ₹47.99 | ₹45.00 | ₹45.00 | 675 |
| 2026-04-08 | ₹45.50 | ₹47.76 | ₹45.50 | ₹46.00 | 735 |
| 2026-04-07 | ₹46.73 | ₹48.00 | ₹45.00 | ₹45.49 | 2,222 |
| 2026-04-06 | ₹45.50 | ₹47.59 | ₹45.50 | ₹46.50 | 237 |
| 2026-04-02 | ₹44.95 | ₹46.49 | ₹44.94 | ₹46.22 | 3,103 |
| 2026-04-01 | ₹43.10 | ₹45.75 | ₹42.12 | ₹44.94 | 7,030 |
| 2026-03-30 | ₹44.00 | ₹44.75 | ₹42.56 | ₹43.96 | 5,104 |
| 2026-03-27 | ₹43.55 | ₹45.80 | ₹43.55 | ₹44.79 | 18,574 |
| 2026-03-25 | ₹50.00 | ₹50.00 | ₹45.84 | ₹45.84 | 5,126 |
| 2026-03-24 | ₹46.90 | ₹48.25 | ₹46.90 | ₹48.25 | 7,328 |
| 2026-03-23 | ₹45.20 | ₹45.96 | ₹44.40 | ₹45.96 | 44,776 |
| 2026-03-20 | ₹43.00 | ₹43.78 | ₹42.10 | ₹43.78 | 21,115 |
| 2026-03-19 | ₹41.70 | ₹41.70 | ₹40.00 | ₹41.70 | 16,002 |
| 2026-03-18 | ₹38.99 | ₹39.72 | ₹38.25 | ₹39.72 | 36,355 |
| 2026-03-17 | ₹37.80 | ₹37.83 | ₹36.00 | ₹37.83 | 28,985 |
| 2026-03-16 | ₹35.00 | ₹36.77 | ₹33.35 | ₹36.03 | 68,963 |
| 2026-03-13 | ₹37.99 | ₹37.99 | ₹35.07 | ₹35.10 | 138,434 |
| 2026-03-12 | ₹39.26 | ₹39.26 | ₹36.51 | ₹36.91 | 11,120 |
| 2026-03-11 | ₹38.27 | ₹38.50 | ₹37.00 | ₹38.01 | 37,106 |
| 2026-03-10 | ₹40.47 | ₹40.47 | ₹37.00 | ₹38.08 | 14,223 |
| 2026-03-09 | ₹38.60 | ₹39.79 | ₹38.55 | ₹38.55 | 7,692 |
| 2026-03-06 | ₹42.91 | ₹42.91 | ₹40.57 | ₹40.57 | 18,877 |
| 2026-03-05 | ₹42.63 | ₹42.70 | ₹42.41 | ₹42.70 | 59 |
| 2026-03-04 | ₹43.10 | ₹44.00 | ₹42.42 | ₹42.42 | 5,344 |
| 2026-03-02 | ₹44.91 | ₹44.91 | ₹44.00 | ₹44.65 | 1,049 |
| 2026-02-27 | ₹46.23 | ₹46.23 | ₹44.05 | ₹44.69 | 7,699 |
| 2026-02-26 | ₹46.90 | ₹46.90 | ₹46.00 | ₹46.00 | 196 |
| 2026-02-25 | ₹42.75 | ₹47.25 | ₹42.75 | ₹46.90 | 2,764 |
| 2026-02-24 | ₹45.53 | ₹47.78 | ₹43.53 | ₹45.00 | 3,878 |
| 2026-02-23 | ₹46.00 | ₹47.09 | ₹45.19 | ₹45.53 | 3,819 |
| 2026-02-20 | ₹47.20 | ₹48.38 | ₹44.85 | ₹44.85 | 1,068 |
| 2026-02-19 | ₹47.43 | ₹47.43 | ₹47.20 | ₹47.20 | 232 |
| 2026-02-18 | ₹48.83 | ₹48.83 | ₹46.26 | ₹47.20 | 1,450 |
| 2026-02-17 | ₹48.55 | ₹48.74 | ₹48.55 | ₹48.69 | 871 |
| 2026-02-16 | ₹49.24 | ₹49.24 | ₹46.55 | ₹46.75 | 9,353 |
| 2026-02-13 | ₹51.00 | ₹51.49 | ₹49.00 | ₹49.00 | 3,624 |
| 2026-02-12 | ₹50.50 | ₹51.00 | ₹48.27 | ₹50.48 | 293 |
| 2026-02-11 | ₹50.05 | ₹51.75 | ₹50.00 | ₹50.51 | 14,932 |
| 2026-02-10 | ₹51.52 | ₹52.84 | ₹49.21 | ₹50.05 | 5,585 |
| 2026-02-09 | ₹52.67 | ₹52.67 | ₹51.00 | ₹51.27 | 3,717 |
| 2026-02-06 | ₹51.52 | ₹53.00 | ₹49.31 | ₹50.17 | 2,509 |
| 2026-02-05 | ₹53.48 | ₹53.48 | ₹50.05 | ₹51.52 | 542 |
| 2026-02-04 | ₹53.00 | ₹53.69 | ₹50.01 | ₹51.00 | 1,281 |
| 2026-02-03 | ₹51.20 | ₹51.22 | ₹51.20 | ₹51.22 | 1,787 |
| 2026-02-02 | ₹52.00 | ₹53.00 | ₹48.75 | ₹48.79 | 771 |
| 2026-02-01 | ₹51.00 | ₹51.10 | ₹50.00 | ₹50.98 | 601 |
| 2026-01-30 | ₹50.01 | ₹52.90 | ₹48.65 | ₹48.67 | 821 |
| 2026-01-29 | ₹54.10 | ₹54.10 | ₹51.19 | ₹51.20 | 15,191 |
| 2026-01-28 | ₹54.00 | ₹54.00 | ₹52.65 | ₹53.88 | 13,243 |
| 2026-01-27 | ₹56.00 | ₹57.85 | ₹53.25 | ₹55.42 | 6,511 |
| 2026-01-23 | ₹60.00 | ₹60.00 | ₹56.05 | ₹56.05 | 14,709 |
| 2026-01-22 | ₹58.75 | ₹60.00 | ₹58.75 | ₹59.00 | 40 |
| 2026-01-21 | ₹61.64 | ₹61.95 | ₹58.56 | ₹58.75 | 14,878 |
| 2026-01-20 | ₹64.87 | ₹64.87 | ₹61.64 | ₹61.64 | 3,155 |
| 2026-01-19 | ₹69.66 | ₹69.66 | ₹64.88 | ₹64.88 | 13,150 |
| 2026-01-16 | ₹71.88 | ₹71.88 | ₹68.29 | ₹68.29 | 8,391 |
| 2026-01-14 | ₹68.53 | ₹72.00 | ₹68.53 | ₹71.88 | 263 |
| 2026-01-13 | ₹71.00 | ₹72.00 | ₹71.00 | ₹72.00 | 31 |
| 2026-01-12 | ₹71.40 | ₹71.40 | ₹70.00 | ₹71.00 | 291 |
| 2026-01-09 | ₹70.29 | ₹73.00 | ₹69.01 | ₹70.00 | 2,867 |
| 2026-01-08 | ₹72.00 | ₹73.84 | ₹71.50 | ₹71.50 | 320 |
| 2026-01-07 | ₹74.00 | ₹76.00 | ₹71.13 | ₹71.46 | 2,264 |
| 2026-01-06 | ₹70.51 | ₹74.50 | ₹70.51 | ₹74.50 | 202 |
| 2026-01-05 | ₹73.26 | ₹74.62 | ₹72.44 | ₹73.41 | 6,185 |
| 2026-01-02 | ₹75.33 | ₹76.25 | ₹73.02 | ₹76.25 | 873 |
| 2026-01-01 | ₹75.31 | ₹75.32 | ₹75.30 | ₹75.30 | 2,552 |
Daikaffil Chemicals Share Price Performance Analysis (Jan 2008 - Sep 2026)
DAIKAFFI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-38.96%
₹75.30 → ₹45.96
Year to Date
Price Volatility
19.82%
Medium Volatility
Year to Date
Average Daily Volume
8,647
Year to Date Average
BSE Exchange
Daikaffil Chemicals Share Price History – Frequently Asked Questions
Common questions about DAIKAFFI historical data and records. Review DAIKAFFI earnings valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Daikaffil Chemicals (DAIKAFFI)?
The all-time high share price of Daikaffil Chemicals was ₹281.0 recorded on January 08, 2025 on the BSE exchange.
What is the all-time low share price of Daikaffil Chemicals (DAIKAFFI)?
The all-time low share price of Daikaffil Chemicals was ₹5.09 recorded on March 06, 2009 on the BSE exchange.
How can I download DAIKAFFI historical share price data?
You can download Daikaffil Chemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DAIKAFFI shares?
The highest trading volume day for Daikaffil Chemicals was 343,344 shares traded on September 07, 2016 on the BSE exchange, with share price at ₹59.15.