Price Data Selection & Download
DMCC Speciality Chemicals Share Price All Time Records & Statistics (Dec 2021 - Jul 2026)
1140 daily OHLCV records on NSE from Dec. 2021 to July 2026.
Share Price All Time High
₹479.45
May 02, 2022
NSE Exchange
Share Price All Time Low
₹191.35
March 30, 2026
NSE Exchange
Highest Volume Trading Day
1,804,289
August 08, 2025 • ₹336.35
NSE Exchange
Share Price History Data (Dec 2021 - Jul 2026)
DMCC daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹263.00 | ₹280.00 | ₹258.30 | ₹272.75 | 56,294 |
| 2026-07-23 | ₹266.65 | ₹271.40 | ₹261.00 | ₹262.85 | 25,807 |
| 2026-07-22 | ₹266.15 | ₹268.95 | ₹263.00 | ₹266.05 | 17,206 |
| 2026-07-21 | ₹266.00 | ₹270.20 | ₹264.10 | ₹269.55 | 16,154 |
| 2026-07-20 | ₹263.75 | ₹269.45 | ₹263.35 | ₹266.75 | 19,539 |
| 2026-07-17 | ₹270.90 | ₹272.95 | ₹261.00 | ₹265.25 | 23,644 |
| 2026-07-16 | ₹257.65 | ₹272.80 | ₹256.60 | ₹269.65 | 37,770 |
| 2026-07-15 | ₹256.15 | ₹263.10 | ₹256.15 | ₹259.30 | 29,317 |
| 2026-07-14 | ₹260.20 | ₹265.50 | ₹255.35 | ₹258.30 | 13,724 |
| 2026-07-13 | ₹263.50 | ₹267.45 | ₹253.30 | ₹263.15 | 19,106 |
| 2026-07-10 | ₹274.00 | ₹274.70 | ₹261.50 | ₹263.60 | 41,535 |
| 2026-07-09 | ₹254.35 | ₹270.00 | ₹252.55 | ₹267.85 | 124,500 |
| 2026-07-08 | ₹249.00 | ₹263.40 | ₹242.55 | ₹256.05 | 147,446 |
| 2026-07-07 | ₹252.40 | ₹252.40 | ₹246.05 | ₹249.00 | 22,632 |
| 2026-07-06 | ₹251.55 | ₹256.95 | ₹249.00 | ₹250.60 | 34,592 |
| 2026-07-03 | ₹257.80 | ₹259.55 | ₹249.20 | ₹253.85 | 38,604 |
| 2026-07-02 | ₹253.90 | ₹257.50 | ₹252.80 | ₹255.65 | 26,427 |
| 2026-07-01 | ₹255.20 | ₹257.60 | ₹252.10 | ₹253.90 | 15,901 |
| 2026-06-30 | ₹262.00 | ₹263.30 | ₹251.60 | ₹254.00 | 37,190 |
| 2026-06-29 | ₹257.85 | ₹264.60 | ₹257.00 | ₹261.40 | 40,912 |
| 2026-06-25 | ₹253.00 | ₹279.00 | ₹250.10 | ₹258.85 | 1,013,722 |
| 2026-06-24 | ₹251.50 | ₹257.00 | ₹247.35 | ₹251.25 | 51,268 |
| 2026-06-23 | ₹256.25 | ₹259.25 | ₹248.30 | ₹250.50 | 40,191 |
| 2026-06-22 | ₹258.00 | ₹262.00 | ₹251.35 | ₹254.50 | 56,632 |
| 2026-06-19 | ₹256.00 | ₹256.00 | ₹247.00 | ₹251.25 | 55,954 |
| 2026-06-18 | ₹257.90 | ₹257.90 | ₹245.40 | ₹249.40 | 97,372 |
| 2026-06-17 | ₹263.00 | ₹263.00 | ₹251.00 | ₹252.65 | 92,737 |
| 2026-06-16 | ₹264.00 | ₹264.75 | ₹255.35 | ₹258.40 | 31,027 |
| 2026-06-15 | ₹245.10 | ₹265.95 | ₹245.10 | ₹256.25 | 160,939 |
| 2026-06-12 | ₹240.00 | ₹247.80 | ₹237.50 | ₹244.80 | 37,547 |
| 2026-06-11 | ₹242.00 | ₹246.30 | ₹237.50 | ₹239.30 | 22,451 |
| 2026-06-10 | ₹246.85 | ₹253.35 | ₹244.00 | ₹245.30 | 16,650 |
| 2026-06-09 | ₹245.00 | ₹252.30 | ₹244.10 | ₹248.30 | 18,305 |
| 2026-06-08 | ₹247.00 | ₹250.30 | ₹242.95 | ₹245.50 | 41,162 |
| 2026-06-05 | ₹255.00 | ₹259.40 | ₹245.10 | ₹248.55 | 49,070 |
| 2026-06-04 | ₹258.75 | ₹264.60 | ₹252.70 | ₹255.00 | 59,466 |
| 2026-06-03 | ₹265.40 | ₹267.85 | ₹260.00 | ₹262.70 | 33,889 |
| 2026-06-02 | ₹258.25 | ₹267.45 | ₹257.00 | ₹265.45 | 39,779 |
| 2026-06-01 | ₹269.50 | ₹274.85 | ₹259.50 | ₹261.20 | 22,897 |
| 2026-05-29 | ₹267.10 | ₹277.35 | ₹266.05 | ₹269.25 | 26,195 |
| 2026-05-27 | ₹276.75 | ₹276.75 | ₹268.65 | ₹270.05 | 24,267 |
| 2026-05-26 | ₹282.00 | ₹284.95 | ₹273.20 | ₹274.80 | 64,340 |
| 2026-05-25 | ₹278.50 | ₹286.70 | ₹277.15 | ₹278.85 | 54,283 |
| 2026-05-22 | ₹275.90 | ₹283.10 | ₹272.90 | ₹277.15 | 45,693 |
| 2026-05-21 | ₹288.00 | ₹291.00 | ₹272.05 | ₹274.50 | 123,911 |
| 2026-05-20 | ₹294.00 | ₹294.60 | ₹276.80 | ₹282.90 | 144,851 |
| 2026-05-19 | ₹313.60 | ₹325.35 | ₹294.05 | ₹295.65 | 169,183 |
| 2026-05-18 | ₹301.40 | ₹314.85 | ₹292.50 | ₹307.70 | 165,032 |
| 2026-05-15 | ₹325.60 | ₹332.00 | ₹301.55 | ₹313.45 | 156,710 |
| 2026-05-14 | ₹297.00 | ₹330.70 | ₹293.50 | ₹322.70 | 393,761 |
| 2026-05-13 | ₹307.80 | ₹317.40 | ₹292.70 | ₹295.55 | 85,130 |
| 2026-05-12 | ₹314.70 | ₹323.95 | ₹301.35 | ₹306.40 | 133,556 |
| 2026-05-11 | ₹324.00 | ₹330.95 | ₹308.05 | ₹320.35 | 117,812 |
| 2026-05-08 | ₹315.40 | ₹332.90 | ₹315.40 | ₹320.25 | 232,532 |
| 2026-05-07 | ₹291.25 | ₹316.15 | ₹287.00 | ₹312.40 | 271,977 |
| 2026-05-06 | ₹275.10 | ₹293.00 | ₹275.10 | ₹288.80 | 103,189 |
| 2026-05-05 | ₹282.10 | ₹288.00 | ₹273.40 | ₹277.10 | 22,040 |
| 2026-05-04 | ₹278.00 | ₹290.00 | ₹275.00 | ₹286.05 | 87,135 |
| 2026-04-30 | ₹284.00 | ₹286.96 | ₹274.20 | ₹277.04 | 32,305 |
| 2026-04-29 | ₹288.34 | ₹290.99 | ₹280.97 | ₹285.17 | 31,016 |
| 2026-04-28 | ₹284.60 | ₹285.23 | ₹279.50 | ₹284.08 | 22,713 |
| 2026-04-27 | ₹281.90 | ₹294.50 | ₹276.00 | ₹285.23 | 140,559 |
| 2026-04-24 | ₹271.75 | ₹275.00 | ₹267.03 | ₹272.53 | 22,680 |
| 2026-04-23 | ₹271.51 | ₹283.44 | ₹270.51 | ₹271.75 | 45,414 |
| 2026-04-22 | ₹273.00 | ₹284.00 | ₹273.00 | ₹277.51 | 29,457 |
| 2026-04-21 | ₹281.25 | ₹289.00 | ₹273.41 | ₹275.50 | 64,344 |
| 2026-04-20 | ₹296.85 | ₹299.90 | ₹277.30 | ₹283.33 | 59,429 |
| 2026-04-17 | ₹289.70 | ₹297.74 | ₹289.64 | ₹294.01 | 120,178 |
| 2026-04-16 | ₹292.40 | ₹295.90 | ₹278.15 | ₹285.83 | 159,153 |
| 2026-04-15 | ₹293.99 | ₹304.30 | ₹278.25 | ₹290.99 | 860,341 |
| 2026-04-13 | ₹225.01 | ₹268.68 | ₹225.01 | ₹268.68 | 554,575 |
| 2026-04-10 | ₹216.68 | ₹225.01 | ₹216.68 | ₹223.90 | 19,944 |
| 2026-04-09 | ₹219.90 | ₹223.60 | ₹212.30 | ₹214.20 | 12,261 |
| 2026-04-08 | ₹215.53 | ₹220.78 | ₹211.00 | ₹217.34 | 30,671 |
| 2026-04-07 | ₹214.90 | ₹214.90 | ₹207.05 | ₹207.65 | 8,559 |
| 2026-04-06 | ₹209.20 | ₹215.93 | ₹208.60 | ₹209.06 | 20,416 |
| 2026-04-02 | ₹211.00 | ₹211.05 | ₹202.01 | ₹209.20 | 22,960 |
| 2026-04-01 | ₹200.50 | ₹215.00 | ₹200.50 | ₹211.13 | 24,240 |
| 2026-03-30 | ₹201.52 | ₹207.01 | ₹191.35 | ₹197.56 | 39,277 |
| 2026-03-27 | ₹220.23 | ₹220.23 | ₹204.40 | ₹205.74 | 50,277 |
| 2026-03-25 | ₹210.23 | ₹222.00 | ₹205.50 | ₹220.23 | 73,557 |
| 2026-03-24 | ₹206.00 | ₹210.95 | ₹201.01 | ₹210.23 | 75,804 |
| 2026-03-23 | ₹220.00 | ₹220.00 | ₹197.00 | ₹200.21 | 56,038 |
| 2026-03-20 | ₹216.00 | ₹221.45 | ₹215.01 | ₹219.20 | 23,580 |
| 2026-03-19 | ₹214.00 | ₹221.39 | ₹214.00 | ₹214.76 | 61,335 |
| 2026-03-18 | ₹224.75 | ₹229.20 | ₹214.00 | ₹216.82 | 32,908 |
| 2026-03-17 | ₹220.24 | ₹228.49 | ₹219.80 | ₹225.99 | 33,458 |
| 2026-03-16 | ₹216.00 | ₹220.00 | ₹210.42 | ₹218.66 | 14,374 |
| 2026-03-13 | ₹225.81 | ₹228.79 | ₹206.60 | ₹211.74 | 49,372 |
| 2026-03-12 | ₹220.00 | ₹231.30 | ₹218.01 | ₹225.84 | 61,859 |
| 2026-03-11 | ₹230.40 | ₹236.79 | ₹216.60 | ₹220.33 | 31,535 |
| 2026-03-10 | ₹226.40 | ₹244.00 | ₹224.88 | ₹233.44 | 52,327 |
| 2026-03-09 | ₹220.00 | ₹224.99 | ₹208.41 | ₹222.65 | 29,155 |
| 2026-03-06 | ₹222.01 | ₹225.99 | ₹219.20 | ₹222.47 | 16,034 |
| 2026-03-05 | ₹214.50 | ₹227.00 | ₹212.79 | ₹225.97 | 32,175 |
| 2026-03-04 | ₹219.00 | ₹219.00 | ₹211.00 | ₹216.85 | 12,859 |
| 2026-03-02 | ₹220.00 | ₹224.97 | ₹215.79 | ₹221.25 | 20,455 |
| 2026-02-27 | ₹221.08 | ₹226.00 | ₹215.91 | ₹223.35 | 13,915 |
| 2026-02-26 | ₹221.55 | ₹226.49 | ₹219.10 | ₹221.75 | 21,202 |
| 2026-02-25 | ₹215.10 | ₹222.99 | ₹215.10 | ₹220.71 | 9,728 |
| 2026-02-24 | ₹232.01 | ₹235.00 | ₹215.35 | ₹216.13 | 31,473 |
| 2026-02-23 | ₹249.80 | ₹249.80 | ₹228.57 | ₹230.38 | 19,567 |
| 2026-02-20 | ₹241.71 | ₹245.50 | ₹235.61 | ₹243.07 | 9,882 |
| 2026-02-19 | ₹244.38 | ₹250.17 | ₹240.00 | ₹241.63 | 9,607 |
| 2026-02-18 | ₹238.00 | ₹241.99 | ₹235.63 | ₹240.13 | 12,976 |
| 2026-02-17 | ₹240.40 | ₹240.78 | ₹234.41 | ₹239.06 | 22,538 |
| 2026-02-16 | ₹246.80 | ₹246.80 | ₹235.55 | ₹239.96 | 34,494 |
| 2026-02-13 | ₹258.00 | ₹258.00 | ₹246.35 | ₹247.18 | 12,067 |
| 2026-02-12 | ₹259.50 | ₹262.60 | ₹252.01 | ₹256.16 | 21,340 |
| 2026-02-11 | ₹245.25 | ₹259.00 | ₹243.00 | ₹255.63 | 46,296 |
| 2026-02-10 | ₹242.40 | ₹248.00 | ₹235.50 | ₹243.49 | 11,776 |
| 2026-02-09 | ₹225.80 | ₹239.90 | ₹224.74 | ₹237.77 | 18,326 |
| 2026-02-06 | ₹220.01 | ₹228.00 | ₹220.01 | ₹225.80 | 6,605 |
| 2026-02-05 | ₹223.92 | ₹230.99 | ₹218.02 | ₹223.65 | 11,810 |
| 2026-02-04 | ₹222.00 | ₹226.95 | ₹220.01 | ₹223.93 | 6,363 |
| 2026-02-03 | ₹230.00 | ₹230.00 | ₹218.10 | ₹218.97 | 34,459 |
| 2026-02-02 | ₹229.99 | ₹232.00 | ₹216.00 | ₹218.32 | 8,725 |
| 2026-02-01 | ₹230.14 | ₹234.35 | ₹226.94 | ₹228.11 | 4,358 |
| 2026-01-30 | ₹232.00 | ₹234.40 | ₹226.95 | ₹233.15 | 7,546 |
| 2026-01-29 | ₹223.00 | ₹235.00 | ₹223.00 | ₹231.25 | 12,224 |
| 2026-01-28 | ₹210.00 | ₹229.80 | ₹210.00 | ₹225.35 | 46,395 |
| 2026-01-27 | ₹224.00 | ₹228.60 | ₹207.50 | ₹209.60 | 26,484 |
| 2026-01-23 | ₹220.05 | ₹235.00 | ₹216.80 | ₹219.40 | 43,763 |
| 2026-01-22 | ₹216.05 | ₹221.95 | ₹213.00 | ₹216.25 | 11,773 |
| 2026-01-21 | ₹216.70 | ₹225.25 | ₹216.00 | ₹216.70 | 8,490 |
| 2026-01-20 | ₹222.00 | ₹223.00 | ₹214.25 | ₹220.05 | 40,649 |
| 2026-01-19 | ₹223.10 | ₹225.90 | ₹218.00 | ₹218.70 | 19,951 |
| 2026-01-16 | ₹233.30 | ₹233.30 | ₹226.00 | ₹228.35 | 9,231 |
| 2026-01-14 | ₹237.00 | ₹237.00 | ₹225.95 | ₹226.30 | 33,634 |
| 2026-01-13 | ₹234.40 | ₹237.05 | ₹227.65 | ₹231.05 | 16,669 |
| 2026-01-12 | ₹236.10 | ₹240.50 | ₹230.00 | ₹232.10 | 31,368 |
| 2026-01-09 | ₹244.55 | ₹246.55 | ₹238.55 | ₹240.40 | 13,077 |
| 2026-01-08 | ₹251.80 | ₹251.80 | ₹242.05 | ₹245.95 | 19,213 |
| 2026-01-07 | ₹252.05 | ₹252.45 | ₹246.00 | ₹246.85 | 16,779 |
| 2026-01-06 | ₹252.80 | ₹254.85 | ₹248.00 | ₹248.40 | 12,841 |
| 2026-01-05 | ₹255.00 | ₹256.65 | ₹252.00 | ₹252.50 | 9,496 |
| 2026-01-02 | ₹260.60 | ₹260.60 | ₹253.85 | ₹255.55 | 9,437 |
| 2026-01-01 | ₹257.55 | ₹257.55 | ₹252.00 | ₹255.60 | 9,761 |
DMCC Speciality Chemicals Share Price Performance Analysis (Dec 2021 - Jul 2026)
DMCC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+6.71%
₹255.60 → ₹272.75
Year to Date
Price Volatility
11.30%
Low Volatility
Year to Date
Average Daily Volume
64,963
Year to Date Average
NSE Exchange
DMCC Speciality Chemicals Share Price History – Frequently Asked Questions
Common questions about DMCC historical data and records. Examine DMCC earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of DMCC Speciality Chemicals (DMCC)?
The all-time high share price of DMCC Speciality Chemicals was ₹479.45 recorded on May 02, 2022 on the NSE exchange.
What is the all-time low share price of DMCC Speciality Chemicals (DMCC)?
The all-time low share price of DMCC Speciality Chemicals was ₹191.35 recorded on March 30, 2026 on the NSE exchange.
How can I download DMCC historical share price data?
You can download DMCC Speciality 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 DMCC shares?
The highest trading volume day for DMCC Speciality Chemicals was 1,804,289 shares traded on August 08, 2025 on the NSE exchange, with share price at ₹336.35.