Price Data Selection & Download
Denis Chem Lab Share Price All Time Records & Statistics (Feb 2014 - Sep 2026)
3073 daily OHLCV records on BSE from Feb. 2014 to Sept. 2026. Analyse Denis Chem Lab ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹232.90
June 18, 2024
BSE Exchange
Share Price All Time Low
₹17.10
March 23, 2020
BSE Exchange
Highest Volume Trading Day
876,059
October 30, 2018 • ₹70.80
BSE Exchange
Share Price History Data (Feb 2014 - Sep 2026)
DENISCHEM daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹68.00 | ₹68.00 | ₹63.85 | ₹65.78 | 49,494 |
| 2026-09-17 | ₹67.44 | ₹68.21 | ₹65.61 | ₹65.79 | 46,459 |
| 2026-09-16 | ₹70.12 | ₹70.90 | ₹69.06 | ₹70.16 | 16,041 |
| 2026-09-15 | ₹71.45 | ₹71.50 | ₹70.20 | ₹70.46 | 21,597 |
| 2026-09-11 | ₹71.31 | ₹72.00 | ₹71.01 | ₹71.44 | 21,096 |
| 2026-09-10 | ₹72.00 | ₹72.00 | ₹71.12 | ₹71.80 | 81,243 |
| 2026-09-09 | ₹70.81 | ₹75.00 | ₹70.70 | ₹71.15 | 232,411 |
| 2026-09-08 | ₹71.00 | ₹71.90 | ₹70.87 | ₹71.33 | 27,144 |
| 2026-09-07 | ₹70.21 | ₹72.00 | ₹70.20 | ₹71.52 | 34,753 |
| 2026-09-04 | ₹70.36 | ₹71.80 | ₹70.21 | ₹70.70 | 84,626 |
| 2026-09-03 | ₹70.67 | ₹71.90 | ₹70.03 | ₹70.84 | 69,998 |
| 2026-09-02 | ₹70.31 | ₹71.60 | ₹70.31 | ₹70.53 | 7,055 |
| 2026-09-01 | ₹70.10 | ₹71.70 | ₹70.10 | ₹71.08 | 11,061 |
| 2026-08-31 | ₹71.15 | ₹73.14 | ₹69.61 | ₹70.20 | 29,695 |
| 2026-08-28 | ₹71.01 | ₹73.10 | ₹71.00 | ₹71.34 | 8,791 |
| 2026-08-27 | ₹75.20 | ₹75.20 | ₹72.50 | ₹72.78 | 8,855 |
| 2026-08-26 | ₹71.51 | ₹74.50 | ₹71.50 | ₹73.99 | 12,496 |
| 2026-08-25 | ₹71.05 | ₹72.59 | ₹71.05 | ₹72.16 | 9,105 |
| 2026-08-24 | ₹70.50 | ₹73.72 | ₹70.50 | ₹72.19 | 26,904 |
| 2026-08-21 | ₹69.80 | ₹71.86 | ₹69.80 | ₹71.46 | 4,970 |
| 2026-08-20 | ₹69.51 | ₹71.58 | ₹69.51 | ₹70.97 | 3,135 |
| 2026-08-19 | ₹69.01 | ₹71.88 | ₹69.01 | ₹70.60 | 6,542 |
| 2026-08-18 | ₹71.00 | ₹71.95 | ₹69.00 | ₹70.90 | 9,095 |
| 2026-08-17 | ₹69.00 | ₹71.50 | ₹69.00 | ₹70.30 | 7,221 |
| 2026-08-14 | ₹69.00 | ₹71.70 | ₹69.00 | ₹70.54 | 16,808 |
| 2026-08-13 | ₹68.13 | ₹71.67 | ₹68.13 | ₹70.63 | 9,001 |
| 2026-08-12 | ₹69.00 | ₹69.00 | ₹67.33 | ₹67.86 | 28,867 |
| 2026-08-11 | ₹69.00 | ₹69.00 | ₹68.20 | ₹68.43 | 70,468 |
| 2026-08-10 | ₹69.00 | ₹69.69 | ₹68.00 | ₹68.27 | 12,865 |
| 2026-08-07 | ₹69.95 | ₹69.95 | ₹68.20 | ₹69.47 | 34,819 |
| 2026-08-06 | ₹69.87 | ₹72.00 | ₹68.90 | ₹69.35 | 22,114 |
| 2026-08-05 | ₹70.69 | ₹70.70 | ₹69.00 | ₹69.87 | 22,998 |
| 2026-08-04 | ₹69.05 | ₹70.80 | ₹68.55 | ₹68.64 | 34,894 |
| 2026-08-03 | ₹70.50 | ₹71.49 | ₹68.60 | ₹68.85 | 35,265 |
| 2026-07-31 | ₹70.99 | ₹71.85 | ₹69.50 | ₹70.24 | 3,119 |
| 2026-07-30 | ₹69.13 | ₹71.00 | ₹69.13 | ₹69.70 | 25,131 |
| 2026-07-29 | ₹71.79 | ₹71.79 | ₹69.35 | ₹69.67 | 16,566 |
| 2026-07-28 | ₹70.50 | ₹71.80 | ₹70.01 | ₹70.08 | 9,261 |
| 2026-07-27 | ₹72.19 | ₹72.19 | ₹70.13 | ₹71.00 | 4,402 |
| 2026-07-24 | ₹71.30 | ₹71.35 | ₹68.00 | ₹69.79 | 33,135 |
| 2026-07-23 | ₹71.39 | ₹71.39 | ₹70.17 | ₹71.33 | 794 |
| 2026-07-22 | ₹71.33 | ₹71.94 | ₹70.00 | ₹70.11 | 18,137 |
| 2026-07-21 | ₹72.39 | ₹73.85 | ₹70.31 | ₹70.84 | 72,439 |
| 2026-07-20 | ₹71.76 | ₹72.19 | ₹68.55 | ₹70.00 | 5,501 |
| 2026-07-17 | ₹72.88 | ₹72.95 | ₹71.00 | ₹72.68 | 7,337 |
| 2026-07-16 | ₹71.79 | ₹72.00 | ₹71.11 | ₹71.81 | 2,724 |
| 2026-07-15 | ₹72.42 | ₹72.42 | ₹69.60 | ₹70.69 | 20,255 |
| 2026-07-14 | ₹72.17 | ₹73.60 | ₹70.10 | ₹71.20 | 38,007 |
| 2026-07-13 | ₹78.29 | ₹78.29 | ₹70.30 | ₹70.95 | 118,328 |
| 2026-07-10 | ₹81.00 | ₹83.75 | ₹75.06 | ₹76.22 | 95,378 |
| 2026-07-09 | ₹80.98 | ₹91.00 | ₹79.50 | ₹82.23 | 53,956 |
| 2026-07-08 | ₹80.50 | ₹83.80 | ₹79.52 | ₹80.16 | 16,220 |
| 2026-07-07 | ₹82.99 | ₹84.00 | ₹79.50 | ₹81.89 | 26,086 |
| 2026-07-06 | ₹75.00 | ₹85.01 | ₹74.89 | ₹84.17 | 47,149 |
| 2026-07-03 | ₹74.95 | ₹79.55 | ₹73.67 | ₹76.86 | 17,789 |
| 2026-07-02 | ₹74.00 | ₹74.95 | ₹72.23 | ₹73.65 | 2,472 |
| 2026-07-01 | ₹74.90 | ₹75.00 | ₹72.70 | ₹73.61 | 5,245 |
| 2026-06-30 | ₹74.98 | ₹75.00 | ₹71.32 | ₹74.85 | 10,435 |
| 2026-06-29 | ₹74.91 | ₹74.91 | ₹72.77 | ₹73.28 | 4,138 |
| 2026-06-25 | ₹73.99 | ₹73.99 | ₹71.60 | ₹72.29 | 11,316 |
| 2026-06-24 | ₹74.02 | ₹74.83 | ₹73.51 | ₹74.04 | 1,908 |
| 2026-06-23 | ₹74.99 | ₹75.00 | ₹73.50 | ₹74.01 | 9,756 |
| 2026-06-22 | ₹74.70 | ₹76.98 | ₹73.25 | ₹74.26 | 4,286 |
| 2026-06-19 | ₹74.69 | ₹74.69 | ₹72.11 | ₹73.42 | 4,905 |
| 2026-06-18 | ₹74.00 | ₹74.94 | ₹73.29 | ₹74.11 | 3,831 |
| 2026-06-17 | ₹73.50 | ₹74.24 | ₹72.82 | ₹74.24 | 1,766 |
| 2026-06-16 | ₹74.00 | ₹74.00 | ₹72.25 | ₹72.81 | 715 |
| 2026-06-15 | ₹74.00 | ₹74.93 | ₹72.16 | ₹73.06 | 3,093 |
| 2026-06-12 | ₹72.00 | ₹73.50 | ₹72.00 | ₹72.94 | 1,784 |
| 2026-06-11 | ₹71.00 | ₹72.40 | ₹70.05 | ₹72.00 | 1,359 |
| 2026-06-10 | ₹73.00 | ₹73.60 | ₹71.66 | ₹72.13 | 3,905 |
| 2026-06-09 | ₹71.00 | ₹72.40 | ₹70.25 | ₹71.95 | 4,419 |
| 2026-06-08 | ₹73.68 | ₹73.68 | ₹70.61 | ₹71.23 | 2,395 |
| 2026-06-05 | ₹72.10 | ₹72.10 | ₹70.21 | ₹71.70 | 3,690 |
| 2026-06-04 | ₹71.00 | ₹72.95 | ₹70.35 | ₹71.32 | 4,553 |
| 2026-06-03 | ₹71.20 | ₹71.29 | ₹68.40 | ₹69.95 | 5,310 |
| 2026-06-02 | ₹71.20 | ₹72.50 | ₹68.40 | ₹70.90 | 5,734 |
| 2026-06-01 | ₹73.45 | ₹73.45 | ₹71.10 | ₹71.81 | 2,600 |
| 2026-05-29 | ₹73.45 | ₹74.00 | ₹72.11 | ₹73.00 | 5,651 |
| 2026-05-27 | ₹74.00 | ₹74.00 | ₹71.00 | ₹73.45 | 4,544 |
| 2026-05-26 | ₹72.01 | ₹74.00 | ₹71.06 | ₹73.83 | 5,388 |
| 2026-05-25 | ₹71.50 | ₹73.70 | ₹69.13 | ₹72.05 | 14,554 |
| 2026-05-22 | ₹70.50 | ₹71.00 | ₹69.00 | ₹70.90 | 8,649 |
| 2026-05-21 | ₹72.70 | ₹72.90 | ₹69.99 | ₹70.31 | 8,207 |
| 2026-05-20 | ₹72.00 | ₹72.00 | ₹69.00 | ₹70.00 | 4,304 |
| 2026-05-19 | ₹71.44 | ₹72.00 | ₹69.70 | ₹72.00 | 8,697 |
| 2026-05-18 | ₹71.50 | ₹71.50 | ₹68.35 | ₹69.26 | 9,556 |
| 2026-05-15 | ₹75.93 | ₹75.93 | ₹71.30 | ₹72.03 | 9,793 |
| 2026-05-14 | ₹75.76 | ₹76.69 | ₹74.16 | ₹75.20 | 8,724 |
| 2026-05-13 | ₹76.00 | ₹76.38 | ₹73.39 | ₹75.72 | 9,190 |
| 2026-05-12 | ₹78.00 | ₹78.34 | ₹75.00 | ₹75.45 | 8,191 |
| 2026-05-11 | ₹77.25 | ₹78.90 | ₹76.25 | ₹78.37 | 4,497 |
| 2026-05-08 | ₹76.25 | ₹78.29 | ₹76.25 | ₹77.23 | 2,603 |
| 2026-05-07 | ₹77.06 | ₹81.00 | ₹76.50 | ₹77.43 | 18,805 |
| 2026-05-06 | ₹78.49 | ₹78.49 | ₹76.09 | ₹76.99 | 7,200 |
| 2026-05-05 | ₹78.54 | ₹78.54 | ₹76.55 | ₹77.00 | 14,869 |
| 2026-05-04 | ₹79.80 | ₹82.80 | ₹76.06 | ₹77.00 | 30,548 |
| 2026-04-30 | ₹77.98 | ₹78.67 | ₹76.50 | ₹78.38 | 1,235 |
| 2026-04-29 | ₹78.90 | ₹80.85 | ₹77.00 | ₹77.12 | 25,696 |
| 2026-04-28 | ₹78.88 | ₹79.25 | ₹77.01 | ₹78.95 | 3,541 |
| 2026-04-27 | ₹79.20 | ₹79.20 | ₹76.20 | ₹76.93 | 3,200 |
| 2026-04-24 | ₹77.00 | ₹77.00 | ₹76.11 | ₹76.98 | 1,892 |
| 2026-04-23 | ₹78.49 | ₹78.49 | ₹76.10 | ₹76.87 | 4,015 |
| 2026-04-22 | ₹79.80 | ₹79.80 | ₹76.00 | ₹78.60 | 8,912 |
| 2026-04-21 | ₹80.80 | ₹80.80 | ₹78.00 | ₹78.80 | 2,903 |
| 2026-04-20 | ₹80.49 | ₹80.55 | ₹78.00 | ₹78.40 | 2,488 |
| 2026-04-17 | ₹80.00 | ₹81.70 | ₹76.62 | ₹78.42 | 8,097 |
| 2026-04-16 | ₹80.05 | ₹82.49 | ₹79.50 | ₹80.27 | 4,553 |
| 2026-04-15 | ₹80.11 | ₹83.99 | ₹80.11 | ₹80.76 | 6,461 |
| 2026-04-13 | ₹83.90 | ₹84.79 | ₹79.01 | ₹82.85 | 4,035 |
| 2026-04-10 | ₹83.49 | ₹85.70 | ₹82.10 | ₹84.00 | 4,082 |
| 2026-04-09 | ₹81.99 | ₹83.40 | ₹80.53 | ₹82.35 | 16,852 |
| 2026-04-08 | ₹76.99 | ₹81.90 | ₹76.90 | ₹80.59 | 14,906 |
| 2026-04-07 | ₹72.45 | ₹75.80 | ₹70.50 | ₹74.32 | 9,092 |
| 2026-04-06 | ₹66.55 | ₹72.40 | ₹66.55 | ₹70.14 | 3,610 |
| 2026-04-02 | ₹63.01 | ₹70.00 | ₹62.99 | ₹67.39 | 12,022 |
| 2026-04-01 | ₹59.90 | ₹67.48 | ₹58.51 | ₹63.70 | 10,200 |
| 2026-03-30 | ₹58.01 | ₹59.90 | ₹56.10 | ₹56.54 | 58,170 |
| 2026-03-27 | ₹64.01 | ₹64.01 | ₹59.22 | ₹60.21 | 15,872 |
| 2026-03-25 | ₹64.87 | ₹69.00 | ₹61.36 | ₹63.32 | 22,125 |
| 2026-03-24 | ₹65.53 | ₹66.90 | ₹64.50 | ₹64.82 | 19,454 |
| 2026-03-23 | ₹68.92 | ₹68.92 | ₹64.10 | ₹65.12 | 7,340 |
| 2026-03-20 | ₹69.75 | ₹73.54 | ₹68.15 | ₹68.91 | 11,284 |
| 2026-03-19 | ₹72.25 | ₹72.25 | ₹69.00 | ₹69.70 | 4,352 |
| 2026-03-18 | ₹71.20 | ₹72.85 | ₹67.06 | ₹72.41 | 9,908 |
| 2026-03-17 | ₹66.31 | ₹69.01 | ₹66.31 | ₹68.45 | 6,801 |
| 2026-03-16 | ₹70.15 | ₹70.15 | ₹67.10 | ₹67.52 | 17,520 |
| 2026-03-13 | ₹72.41 | ₹72.41 | ₹68.50 | ₹70.15 | 5,207 |
| 2026-03-12 | ₹72.74 | ₹74.88 | ₹71.01 | ₹72.36 | 1,239 |
| 2026-03-11 | ₹73.00 | ₹73.39 | ₹71.70 | ₹71.70 | 4,485 |
| 2026-03-10 | ₹70.95 | ₹72.99 | ₹70.95 | ₹72.18 | 1,790 |
| 2026-03-09 | ₹73.20 | ₹73.67 | ₹70.36 | ₹71.05 | 13,337 |
| 2026-03-06 | ₹73.05 | ₹75.20 | ₹73.00 | ₹73.68 | 4,324 |
| 2026-03-05 | ₹75.00 | ₹76.01 | ₹72.60 | ₹73.14 | 3,917 |
| 2026-03-04 | ₹72.00 | ₹75.34 | ₹70.05 | ₹74.62 | 2,478 |
| 2026-03-02 | ₹75.00 | ₹75.95 | ₹71.51 | ₹72.06 | 5,847 |
| 2026-02-27 | ₹75.75 | ₹78.50 | ₹75.00 | ₹76.86 | 3,288 |
| 2026-02-26 | ₹75.30 | ₹76.38 | ₹75.02 | ₹75.66 | 3,123 |
| 2026-02-25 | ₹75.40 | ₹75.93 | ₹73.30 | ₹75.02 | 2,895 |
| 2026-02-24 | ₹76.79 | ₹77.38 | ₹75.20 | ₹76.20 | 3,577 |
| 2026-02-23 | ₹75.35 | ₹81.58 | ₹75.35 | ₹76.79 | 3,692 |
| 2026-02-20 | ₹79.50 | ₹81.77 | ₹77.71 | ₹79.69 | 37,188 |
| 2026-02-19 | ₹82.00 | ₹82.00 | ₹80.00 | ₹80.83 | 3,837 |
| 2026-02-18 | ₹81.35 | ₹83.08 | ₹80.00 | ₹81.72 | 6,280 |
| 2026-02-17 | ₹83.00 | ₹83.70 | ₹81.50 | ₹81.76 | 3,308 |
| 2026-02-16 | ₹79.30 | ₹84.81 | ₹79.30 | ₹82.54 | 11,859 |
| 2026-02-13 | ₹78.80 | ₹78.80 | ₹77.00 | ₹77.07 | 2,689 |
| 2026-02-12 | ₹80.10 | ₹81.29 | ₹77.00 | ₹77.22 | 4,953 |
| 2026-02-11 | ₹79.89 | ₹79.89 | ₹76.75 | ₹78.99 | 763 |
| 2026-02-10 | ₹77.00 | ₹78.95 | ₹77.00 | ₹78.16 | 1,476 |
| 2026-02-09 | ₹79.00 | ₹79.00 | ₹76.04 | ₹77.05 | 2,005 |
| 2026-02-06 | ₹78.00 | ₹78.50 | ₹77.00 | ₹77.00 | 113 |
| 2026-02-05 | ₹78.69 | ₹78.69 | ₹76.02 | ₹78.46 | 146 |
| 2026-02-04 | ₹79.00 | ₹79.78 | ₹76.07 | ₹76.42 | 2,633 |
| 2026-02-03 | ₹79.49 | ₹79.49 | ₹76.06 | ₹76.85 | 2,863 |
| 2026-02-02 | ₹79.00 | ₹79.46 | ₹74.33 | ₹76.15 | 3,254 |
| 2026-02-01 | ₹81.78 | ₹81.78 | ₹76.35 | ₹78.39 | 2,900 |
| 2026-01-30 | ₹77.00 | ₹78.86 | ₹76.25 | ₹77.99 | 344 |
| 2026-01-29 | ₹79.90 | ₹81.98 | ₹75.02 | ₹76.41 | 3,294 |
| 2026-01-28 | ₹79.05 | ₹79.05 | ₹75.20 | ₹75.94 | 1,020 |
| 2026-01-27 | ₹79.00 | ₹79.00 | ₹75.00 | ₹77.45 | 1,645 |
| 2026-01-23 | ₹77.00 | ₹79.15 | ₹73.70 | ₹78.68 | 2,153 |
| 2026-01-22 | ₹74.00 | ₹77.99 | ₹74.00 | ₹76.09 | 867 |
| 2026-01-21 | ₹74.46 | ₹74.50 | ₹72.35 | ₹73.80 | 4,027 |
| 2026-01-20 | ₹76.89 | ₹77.90 | ₹73.60 | ₹74.46 | 5,266 |
| 2026-01-19 | ₹73.40 | ₹76.75 | ₹73.40 | ₹74.99 | 2,049 |
| 2026-01-16 | ₹79.79 | ₹79.79 | ₹74.00 | ₹75.60 | 8,341 |
| 2026-01-14 | ₹79.00 | ₹80.00 | ₹77.00 | ₹77.43 | 3,333 |
| 2026-01-13 | ₹82.79 | ₹82.79 | ₹78.51 | ₹78.87 | 3,836 |
| 2026-01-12 | ₹78.25 | ₹80.00 | ₹77.32 | ₹77.40 | 4,658 |
| 2026-01-09 | ₹82.00 | ₹82.00 | ₹80.00 | ₹80.00 | 2,207 |
| 2026-01-08 | ₹84.85 | ₹84.85 | ₹80.25 | ₹82.11 | 1,902 |
| 2026-01-07 | ₹84.00 | ₹84.00 | ₹82.16 | ₹83.86 | 6,385 |
| 2026-01-06 | ₹86.85 | ₹86.85 | ₹82.80 | ₹83.79 | 990 |
| 2026-01-05 | ₹80.50 | ₹83.45 | ₹80.50 | ₹82.02 | 2,311 |
| 2026-01-02 | ₹81.90 | ₹82.00 | ₹79.25 | ₹81.88 | 13,626 |
| 2026-01-01 | ₹79.70 | ₹81.00 | ₹78.75 | ₹79.56 | 2,787 |
Denis Chem Lab Share Price Performance Analysis (Feb 2014 - Sep 2026)
DENISCHEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.32%
₹79.56 → ₹65.78
Year to Date
Price Volatility
6.33%
Low Volatility
Year to Date
Average Daily Volume
14,522
Year to Date Average
BSE Exchange
Denis Chem Lab Share Price History – Frequently Asked Questions
Common questions about DENISCHEM historical data and records. For live price, key ratios and fundamentals, see Denis Chem Lab share price screener.
What is the all-time high share price of Denis Chem Lab (DENISCHEM)?
The all-time high share price of Denis Chem Lab was ₹232.9 recorded on June 18, 2024 on the BSE exchange.
What is the all-time low share price of Denis Chem Lab (DENISCHEM)?
The all-time low share price of Denis Chem Lab was ₹17.1 recorded on March 23, 2020 on the BSE exchange.
How can I download DENISCHEM historical share price data?
You can download Denis Chem Lab 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 DENISCHEM shares?
The highest trading volume day for Denis Chem Lab was 876,059 shares traded on October 30, 2018 on the BSE exchange, with share price at ₹70.8.