Price Data Selection & Download
Dishman Carbogen Amcis Share Price All Time Records & Statistics (Sep 2025 - May 2026)
166 daily OHLCV records on NSE from Sept. 2025 to May 2026. Explore DCAL investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹321.95
September 23, 2025
NSE Exchange
Share Price All Time Low
₹128.50
March 30, 2026
NSE Exchange
Highest Volume Trading Day
8,718,006
May 20, 2026 • ₹211.20
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
DCAL daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹213.85 | ₹213.85 | ₹195.00 | ₹195.37 | 1,070,180 |
| 2026-05-21 | ₹214.60 | ₹224.40 | ₹210.01 | ₹211.88 | 2,226,966 |
| 2026-05-20 | ₹189.99 | ₹220.00 | ₹185.50 | ₹211.20 | 8,718,006 |
| 2026-05-19 | ₹189.90 | ₹194.80 | ₹187.00 | ₹188.28 | 258,352 |
| 2026-05-18 | ₹194.90 | ₹194.90 | ₹183.50 | ₹187.44 | 318,475 |
| 2026-05-15 | ₹177.63 | ₹202.50 | ₹175.00 | ₹194.25 | 2,958,960 |
| 2026-05-14 | ₹176.56 | ₹181.84 | ₹176.01 | ₹177.63 | 178,377 |
| 2026-05-13 | ₹174.00 | ₹178.93 | ₹173.80 | ₹176.10 | 144,339 |
| 2026-05-12 | ₹182.00 | ₹182.58 | ₹174.00 | ₹174.83 | 175,639 |
| 2026-05-11 | ₹187.24 | ₹187.24 | ₹181.50 | ₹183.19 | 135,274 |
| 2026-05-08 | ₹191.45 | ₹193.50 | ₹186.70 | ₹187.25 | 193,741 |
| 2026-05-07 | ₹189.85 | ₹194.85 | ₹189.59 | ₹192.23 | 349,556 |
| 2026-05-06 | ₹191.00 | ₹193.30 | ₹184.66 | ₹189.04 | 418,250 |
| 2026-05-05 | ₹185.01 | ₹189.14 | ₹182.01 | ₹186.14 | 188,613 |
| 2026-05-04 | ₹184.80 | ₹189.90 | ₹184.05 | ₹186.36 | 189,527 |
| 2026-04-30 | ₹181.30 | ₹185.98 | ₹175.00 | ₹183.18 | 355,579 |
| 2026-04-29 | ₹185.09 | ₹189.00 | ₹180.26 | ₹181.30 | 266,908 |
| 2026-04-28 | ₹174.77 | ₹192.20 | ₹173.76 | ₹184.17 | 1,559,890 |
| 2026-04-27 | ₹171.00 | ₹175.70 | ₹168.99 | ₹174.80 | 257,926 |
| 2026-04-24 | ₹176.79 | ₹176.79 | ₹167.00 | ₹169.01 | 252,786 |
| 2026-04-23 | ₹170.99 | ₹179.75 | ₹170.00 | ₹174.55 | 650,301 |
| 2026-04-22 | ₹169.80 | ₹171.89 | ₹168.00 | ₹170.79 | 150,936 |
| 2026-04-21 | ₹168.80 | ₹174.90 | ₹168.10 | ₹169.56 | 340,692 |
| 2026-04-20 | ₹170.80 | ₹175.78 | ₹166.70 | ₹167.48 | 471,686 |
| 2026-04-17 | ₹171.36 | ₹176.34 | ₹167.71 | ₹168.62 | 418,559 |
| 2026-04-16 | ₹169.00 | ₹171.00 | ₹165.01 | ₹170.52 | 250,073 |
| 2026-04-15 | ₹161.90 | ₹167.99 | ₹161.90 | ₹166.78 | 270,613 |
| 2026-04-13 | ₹155.25 | ₹161.74 | ₹152.21 | ₹159.22 | 284,703 |
| 2026-04-10 | ₹159.71 | ₹164.24 | ₹157.31 | ₹159.27 | 282,802 |
| 2026-04-09 | ₹162.00 | ₹164.89 | ₹157.11 | ₹158.44 | 313,482 |
| 2026-04-08 | ₹157.60 | ₹163.09 | ₹154.49 | ₹162.01 | 577,039 |
| 2026-04-07 | ₹147.64 | ₹154.20 | ₹145.00 | ₹150.72 | 392,130 |
| 2026-04-06 | ₹148.20 | ₹149.53 | ₹141.40 | ₹147.65 | 250,034 |
| 2026-04-02 | ₹145.33 | ₹148.51 | ₹139.64 | ₹147.50 | 500,753 |
| 2026-04-01 | ₹136.73 | ₹147.50 | ₹132.20 | ₹146.14 | 585,443 |
| 2026-03-30 | ₹140.00 | ₹142.00 | ₹128.50 | ₹129.97 | 1,078,668 |
| 2026-03-27 | ₹152.00 | ₹153.00 | ₹141.50 | ₹142.69 | 1,151,616 |
| 2026-03-25 | ₹146.00 | ₹155.00 | ₹144.40 | ₹154.06 | 827,225 |
| 2026-03-24 | ₹148.38 | ₹149.13 | ₹142.67 | ₹144.08 | 572,332 |
| 2026-03-23 | ₹155.90 | ₹158.00 | ₹141.10 | ₹142.78 | 819,770 |
| 2026-03-20 | ₹161.50 | ₹164.50 | ₹156.97 | ₹158.05 | 305,954 |
| 2026-03-19 | ₹168.80 | ₹172.21 | ₹159.81 | ₹160.32 | 1,125,529 |
| 2026-03-18 | ₹162.52 | ₹177.58 | ₹162.52 | ₹171.66 | 811,912 |
| 2026-03-17 | ₹164.68 | ₹165.47 | ₹159.81 | ₹163.53 | 567,762 |
| 2026-03-16 | ₹159.01 | ₹167.36 | ₹157.10 | ₹165.33 | 599,334 |
| 2026-03-13 | ₹165.22 | ₹165.22 | ₹156.00 | ₹158.95 | 508,511 |
| 2026-03-12 | ₹169.82 | ₹169.86 | ₹163.91 | ₹165.22 | 236,688 |
| 2026-03-11 | ₹164.50 | ₹173.80 | ₹164.49 | ₹172.41 | 509,028 |
| 2026-03-10 | ₹160.89 | ₹165.90 | ₹157.00 | ₹164.51 | 431,254 |
| 2026-03-09 | ₹162.90 | ₹162.90 | ₹154.47 | ₹158.25 | 347,986 |
| 2026-03-06 | ₹165.49 | ₹169.00 | ₹163.00 | ₹164.23 | 494,312 |
| 2026-03-05 | ₹165.00 | ₹167.57 | ₹161.59 | ₹164.67 | 456,676 |
| 2026-03-04 | ₹166.70 | ₹168.80 | ₹162.72 | ₹164.01 | 360,595 |
| 2026-03-02 | ₹169.33 | ₹173.98 | ₹167.17 | ₹171.80 | 167,714 |
| 2026-02-27 | ₹183.05 | ₹184.58 | ₹173.50 | ₹175.06 | 392,250 |
| 2026-02-26 | ₹178.00 | ₹190.90 | ₹178.00 | ₹184.89 | 952,487 |
| 2026-02-25 | ₹180.00 | ₹182.61 | ₹173.94 | ₹175.53 | 195,704 |
| 2026-02-24 | ₹182.38 | ₹182.38 | ₹175.00 | ₹179.06 | 225,009 |
| 2026-02-23 | ₹185.50 | ₹190.28 | ₹180.00 | ₹181.29 | 183,933 |
| 2026-02-20 | ₹189.20 | ₹189.20 | ₹179.35 | ₹182.28 | 601,584 |
| 2026-02-19 | ₹197.71 | ₹200.00 | ₹189.05 | ₹190.16 | 188,407 |
| 2026-02-18 | ₹195.99 | ₹199.47 | ₹195.00 | ₹198.10 | 117,000 |
| 2026-02-17 | ₹196.59 | ₹202.00 | ₹194.85 | ₹195.76 | 338,387 |
| 2026-02-16 | ₹202.74 | ₹203.46 | ₹193.79 | ₹196.59 | 267,675 |
| 2026-02-13 | ₹207.00 | ₹208.70 | ₹200.40 | ₹201.74 | 182,479 |
| 2026-02-12 | ₹209.10 | ₹211.49 | ₹207.00 | ₹208.68 | 185,444 |
| 2026-02-11 | ₹210.90 | ₹211.46 | ₹207.00 | ₹209.59 | 166,090 |
| 2026-02-10 | ₹209.40 | ₹215.94 | ₹209.01 | ₹209.90 | 129,359 |
| 2026-02-09 | ₹203.30 | ₹216.40 | ₹201.49 | ₹211.52 | 374,871 |
| 2026-02-06 | ₹208.12 | ₹208.43 | ₹199.72 | ₹200.89 | 338,087 |
| 2026-02-05 | ₹211.97 | ₹216.60 | ₹208.00 | ₹210.32 | 203,974 |
| 2026-02-04 | ₹208.91 | ₹212.50 | ₹203.00 | ₹211.16 | 935,665 |
| 2026-02-03 | ₹233.85 | ₹233.85 | ₹219.00 | ₹229.13 | 376,616 |
| 2026-02-02 | ₹214.78 | ₹217.59 | ₹207.00 | ₹216.46 | 146,234 |
| 2026-02-01 | ₹217.40 | ₹224.40 | ₹213.01 | ₹214.78 | 78,493 |
| 2026-01-30 | ₹205.50 | ₹223.79 | ₹202.00 | ₹218.47 | 321,070 |
| 2026-01-29 | ₹204.87 | ₹210.37 | ₹202.70 | ₹205.63 | 197,472 |
| 2026-01-28 | ₹204.40 | ₹210.60 | ₹203.40 | ₹205.14 | 226,126 |
| 2026-01-27 | ₹208.00 | ₹208.50 | ₹200.35 | ₹203.07 | 224,623 |
| 2026-01-23 | ₹219.70 | ₹219.73 | ₹205.40 | ₹209.32 | 194,327 |
| 2026-01-22 | ₹221.10 | ₹224.90 | ₹217.00 | ₹218.42 | 202,167 |
| 2026-01-21 | ₹228.60 | ₹230.22 | ₹216.66 | ₹217.81 | 330,671 |
| 2026-01-20 | ₹242.66 | ₹244.94 | ₹226.35 | ₹228.70 | 195,813 |
| 2026-01-19 | ₹254.08 | ₹254.41 | ₹243.15 | ₹243.97 | 131,479 |
| 2026-01-16 | ₹253.50 | ₹256.77 | ₹253.45 | ₹254.08 | 115,994 |
| 2026-01-14 | ₹261.00 | ₹263.15 | ₹253.14 | ₹254.11 | 150,897 |
| 2026-01-13 | ₹259.80 | ₹264.90 | ₹259.04 | ₹263.33 | 149,668 |
| 2026-01-12 | ₹258.18 | ₹263.00 | ₹252.42 | ₹260.11 | 313,392 |
| 2026-01-09 | ₹256.02 | ₹262.40 | ₹252.01 | ₹257.98 | 229,519 |
| 2026-01-08 | ₹263.20 | ₹265.57 | ₹256.22 | ₹259.05 | 219,281 |
| 2026-01-07 | ₹259.20 | ₹267.00 | ₹256.00 | ₹263.03 | 305,243 |
| 2026-01-06 | ₹254.87 | ₹264.00 | ₹250.81 | ₹256.72 | 239,806 |
| 2026-01-05 | ₹254.78 | ₹257.98 | ₹248.00 | ₹254.87 | 163,406 |
| 2026-01-02 | ₹256.48 | ₹260.26 | ₹253.27 | ₹254.78 | 225,831 |
| 2026-01-01 | ₹248.80 | ₹259.00 | ₹247.96 | ₹256.48 | 181,412 |
Dishman Carbogen Amcis Share Price Performance Analysis (Sep 2025 - May 2026)
DCAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-23.83%
₹256.48 → ₹195.37
Year to Date
Price Volatility
17.13%
Medium Volatility
Year to Date
Average Daily Volume
507,657
Year to Date Average
NSE Exchange
Dishman Carbogen Amcis Share Price History – Frequently Asked Questions
Common questions about DCAL historical data and records. For live price, key ratios and fundamentals, see DCAL screener.
What is the all-time high share price of Dishman Carbogen Amcis (DCAL)?
The all-time high share price of Dishman Carbogen Amcis was ₹321.95 recorded on September 23, 2025 on the NSE exchange.
What is the all-time low share price of Dishman Carbogen Amcis (DCAL)?
The all-time low share price of Dishman Carbogen Amcis was ₹128.5 recorded on March 30, 2026 on the NSE exchange.
How can I download DCAL historical share price data?
You can download Dishman Carbogen Amcis 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 DCAL shares?
The highest trading volume day for Dishman Carbogen Amcis was 8,718,006 shares traded on May 20, 2026 on the NSE exchange, with share price at ₹211.2.