BSE - Delayed Quote
INR
Dai-ichi Karkaria Limited (DAICHI.BO)
302.00
-13.45
(-4.26%)
At close: 12:38:51 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
301.15
302.00
300.05
302.00
302.00
163
Oct 30, 2026
315.00
315.45
315.00
315.45
315.45
100
Oct 29, 2026
305.00
305.00
300.50
300.50
300.50
152
Oct 28, 2026
305.95
305.95
305.95
305.95
305.95
-
Oct 27, 2026
295.00
305.95
295.00
305.95
305.95
101
Oct 26, 2026
300.10
300.10
295.00
295.00
295.00
10
Oct 23, 2026
293.50
304.00
290.80
300.10
300.10
784
Oct 22, 2026
292.00
306.00
289.00
305.95
305.95
159
Oct 21, 2026
291.90
291.90
291.90
291.90
291.90
2
Oct 19, 2026
304.00
304.00
300.00
300.00
300.00
25
Oct 16, 2026
314.60
314.60
301.30
304.00
304.00
317
Oct 15, 2026
300.00
314.60
293.50
314.60
314.60
513
Oct 14, 2026
304.00
304.00
304.00
304.00
304.00
40
Oct 13, 2026
312.85
312.85
304.00
304.00
304.00
201
Oct 12, 2026
305.15
316.70
304.20
306.10
306.10
451
Oct 9, 2026
311.10
319.95
311.00
319.95
319.95
137
Oct 8, 2026
326.00
326.00
324.00
324.40
324.40
772
Oct 7, 2026
321.40
321.45
315.00
315.30
315.30
36
Oct 6, 2026
322.95
322.95
322.95
322.95
322.95
1
Oct 5, 2026
311.00
311.00
311.00
311.00
311.00
1
Oct 1, 2026
306.15
317.95
304.90
310.25
310.25
385
Sep 30, 2026
310.00
321.00
304.00
319.90
319.90
895
Sep 29, 2026
316.35
320.15
305.55
319.95
319.95
123
Sep 28, 2026
325.00
325.00
316.35
316.35
316.35
9
Sep 25, 2026
332.50
335.00
332.50
333.00
333.00
1,001
Sep 24, 2026
321.00
337.95
313.10
337.95
337.95
410
Sep 23, 2026
318.50
339.00
318.50
328.00
328.00
650
Sep 22, 2026
330.00
331.00
330.00
331.00
331.00
147
Sep 21, 2026
322.00
333.00
319.50
333.00
333.00
14
Sep 18, 2026
320.05
320.05
320.05
320.05
320.05
50
Sep 17, 2026
325.00
325.00
318.00
318.00
318.00
11
Sep 16, 2026
331.00
331.00
313.50
313.50
313.50
138
Sep 15, 2026
333.00
333.00
330.00
330.00
330.00
95
Sep 11, 2026
341.00
350.00
340.00
341.10
341.10
164
Sep 10, 2026
341.20
352.20
341.20
342.00
342.00
287
Sep 9, 2026
352.20
352.20
341.60
352.20
352.20
1,630
Sep 8, 2026
368.10
383.95
355.10
359.20
359.20
809
Sep 7, 2026
380.00
380.30
364.50
368.10
368.10
612
Sep 4, 2026
370.05
370.05
362.20
362.20
362.20
293
Sep 3, 2026
351.95
365.90
351.95
365.90
365.90
4,154
Sep 2, 2026
335.70
352.15
335.70
348.50
348.50
1,269
Sep 1, 2026
347.70
347.70
330.00
335.40
335.40
257
Aug 31, 2026
334.50
344.00
334.00
335.00
335.00
382
Aug 28, 2026
326.05
346.05
326.05
343.85
343.85
1,079
Aug 27, 2026
345.10
345.10
333.05
333.25
333.25
61
Aug 26, 2026
327.20
348.50
327.10
341.90
341.90
419
Aug 25, 2026
335.00
340.00
330.00
339.50
339.50
221
Aug 24, 2026
326.00
336.00
320.00
335.65
335.65
696
Aug 21, 2026
320.00
330.00
313.00
326.90
326.90
1,451
Aug 20, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
327.90
327.95
316.05
316.05
316.05
111
Aug 19, 2026
334.95
337.00
315.15
315.15
313.65
71
Aug 18, 2026
323.00
332.95
319.00
321.20
319.67
756
Aug 17, 2026
332.05
340.05
322.10
329.40
327.83
837
Aug 14, 2026
337.90
337.90
315.00
326.05
324.50
3,186
Aug 13, 2026
322.95
325.50
309.00
321.85
320.32
1,691
Aug 12, 2026
314.00
321.60
309.25
310.00
308.52
2,546
Aug 11, 2026
310.95
319.85
309.20
319.40
317.88
743
Aug 10, 2026
313.00
315.50
312.00
315.50
314.00
9,108
Aug 7, 2026
312.50
325.80
311.10
322.80
321.26
1,158
Aug 6, 2026
308.05
332.00
308.00
325.85
324.30
6,174
Aug 5, 2026
320.00
323.75
309.10
322.15
320.62
406
Aug 4, 2026
322.45
322.50
312.05
321.90
320.37
45
Aug 3, 2026
309.45
309.45
309.45
309.45
307.98
14
Jul 31, 2026
322.00
326.95
311.00
311.00
309.52
42
Jul 30, 2026
313.45
317.00
302.00
316.15
314.65
1,590
Jul 29, 2026
302.00
302.00
302.00
302.00
300.56
-
Jul 28, 2026
302.60
302.60
302.00
302.00
300.56
8
Jul 27, 2026
302.00
307.80
302.00
302.60
301.16
14
Jul 24, 2026
310.00
310.00
300.25
300.25
298.82
125
Jul 23, 2026
310.00
310.00
302.00
302.00
300.56
107
Jul 22, 2026
309.00
309.00
309.00
309.00
307.53
-
Jul 21, 2026
309.00
309.00
309.00
309.00
307.53
-
Jul 20, 2026
306.00
309.00
306.00
309.00
307.53
30
Jul 17, 2026
322.00
322.00
312.00
312.00
310.52
74
Jul 16, 2026
324.00
324.00
324.00
324.00
322.46
-
Jul 15, 2026
305.30
330.95
305.30
324.00
322.46
102
Jul 14, 2026
319.00
319.40
319.00
319.35
317.83
30
Jul 13, 2026
313.35
321.85
310.15
310.50
309.02
446
Jul 10, 2026
316.00
326.45
314.00
326.45
324.90
253
Jul 9, 2026
307.90
321.90
307.90
315.30
313.80
345
Jul 8, 2026
325.95
325.95
309.40
310.95
309.47
983
Jul 7, 2026
324.00
329.95
322.00
325.65
324.10
1,356
Jul 6, 2026
316.00
325.10
316.00
325.00
323.45
150
Jul 3, 2026
312.00
329.90
312.00
325.10
323.55
405
Jul 2, 2026
319.00
323.80
311.00
320.75
319.22
1,761
Jul 1, 2026
332.00
332.00
310.30
318.25
316.74
496
Jun 30, 2026
321.00
321.90
321.00
321.20
319.67
50
Jun 29, 2026
320.50
330.00
308.00
315.00
313.50
186
Jun 25, 2026
337.90
337.90
317.35
320.50
318.97
2,038
Jun 24, 2026
339.65
350.00
325.00
334.05
332.46
4,328
Jun 23, 2026
323.45
345.90
315.85
336.80
335.20
5,181
Jun 22, 2026
319.85
335.00
312.55
321.55
320.02
2,762
Jun 19, 2026
316.90
321.60
301.95
313.50
312.01
6,592
Jun 18, 2026
305.45
312.00
302.35
310.90
309.42
3,496
Jun 17, 2026
290.50
312.45
289.00
306.25
304.79
12,253
Jun 16, 2026
274.95
289.00
261.00
284.75
283.39
6,620
Jun 15, 2026
241.80
266.85
239.00
264.40
263.14
6,970
Jun 12, 2026
239.95
239.95
234.00
238.00
236.87
368
Jun 11, 2026
234.00
234.00
232.90
233.90
232.79
477
Jun 10, 2026
234.85
237.15
229.95
235.20
234.08
2,644
Jun 9, 2026
232.10
236.05
227.00
231.50
230.40
6,388
Jun 8, 2026
227.05
237.00
227.05
233.00
231.89
187
Jun 5, 2026
235.00
239.35
234.50
234.50
233.38
91
Jun 4, 2026
235.25
240.60
233.50
233.50
232.39
744
Jun 3, 2026
237.90
247.00
236.00
238.60
237.46
1,362
Jun 2, 2026
241.90
241.90
234.00
236.95
235.82
146
Jun 1, 2026
234.50
235.00
234.50
235.00
233.88
81
May 29, 2026
237.50
247.50
233.55
236.40
235.27
1,932
May 27, 2026
239.30
247.45
232.50
236.75
235.62
2,541
May 26, 2026
252.20
252.55
240.25
242.35
241.20
5,268
May 25, 2026
250.85
262.35
250.00
256.70
255.48
1,695
May 22, 2026
250.40
258.00
250.00
253.60
252.39
862
May 21, 2026
254.55
255.00
254.55
254.80
253.59
413
May 20, 2026
247.35
251.75
247.00
247.50
246.32
990
May 19, 2026
251.00
253.00
247.00
250.30
249.11
1,220
May 18, 2026
255.20
258.95
247.50
248.95
247.77
2,272
May 15, 2026
260.00
263.90
260.00
263.00
261.75
957
May 14, 2026
255.05
259.40
255.05
257.55
256.32
227
May 13, 2026
251.80
262.45
251.75
254.35
253.14
888
May 12, 2026
260.55
260.55
253.00
256.20
254.98
663
May 11, 2026
252.20
265.95
252.20
264.75
263.49
5,417
May 8, 2026
265.55
275.35
255.00
259.05
257.82
5,580
May 7, 2026
267.15
272.20
265.00
269.10
267.82
1,402
May 6, 2026
264.15
271.00
263.00
264.95
263.69
2,057
May 5, 2026
279.00
279.00
261.00
267.85
266.58
5,697
May 4, 2026
265.75
271.00
258.05
266.50
265.23
4,279
Apr 30, 2026
269.50
269.50
256.05
260.50
259.26
2,006
Apr 29, 2026
264.60
265.30
258.00
265.00
263.74
420
Apr 28, 2026
268.95
268.95
256.65
259.85
258.61
846
Apr 27, 2026
269.20
269.90
259.00
260.00
258.76
6,622
Apr 24, 2026
265.90
268.50
253.00
264.20
262.94
1,996
Apr 23, 2026
262.00
265.75
258.50
258.60
257.37
3,724
Apr 22, 2026
255.50
263.00
253.50
261.55
260.31
1,918
Apr 21, 2026
261.00
261.00
250.80
259.15
257.92
812
Apr 20, 2026
255.70
261.85
255.35
259.00
257.77
1,937
Apr 17, 2026
260.95
261.00
252.00
255.35
254.13
2,460
Apr 16, 2026
268.00
268.00
256.00
257.40
256.17
2,264
Apr 15, 2026
264.00
267.00
256.05
258.75
257.52
2,324
Apr 13, 2026
260.00
262.50
252.50
259.15
257.92
1,205
Apr 10, 2026
259.75
266.85
256.35
259.75
258.51
1,210
Apr 9, 2026
250.00
269.00
250.00
258.15
256.92
5,287
Apr 8, 2026
255.95
257.90
248.05
250.35
249.16
5,289
Apr 7, 2026
249.40
255.00
245.30
246.35
245.18
4,768
Apr 6, 2026
248.25
254.00
246.00
246.40
245.23
2,366
Apr 2, 2026
236.50
256.95
236.50
243.35
242.19
3,823
Apr 1, 2026
230.00
261.00
230.00
248.05
246.87
6,504
Mar 30, 2026
231.00
240.00
219.00
222.70
221.64
8,324
Mar 27, 2026
224.00
232.95
224.00
228.20
227.11
13,856
Mar 25, 2026
231.75
248.40
228.65
231.00
229.90
5,600
Mar 24, 2026
229.80
239.65
224.85
228.65
227.56
10,871
Mar 23, 2026
237.30
239.80
228.00
229.80
228.71
6,170
Mar 20, 2026
249.50
249.50
237.00
238.85
237.71
2,645
Mar 19, 2026
251.20
251.20
236.10
239.10
237.96
6,493
Mar 18, 2026
252.00
258.25
247.00
251.20
250.00
10,974
Mar 17, 2026
244.05
252.50
244.00
246.75
245.58
10,118
Mar 16, 2026
249.90
255.00
226.60
249.10
247.91
12,203
Mar 13, 2026
235.00
243.90
232.30
241.10
239.95
28,105
Mar 12, 2026
237.40
242.80
237.00
237.50
236.37
2,131
Mar 11, 2026
254.00
254.00
240.25
243.60
242.44
4,284
Mar 10, 2026
245.00
250.00
239.90
246.00
244.83
1,537
Mar 9, 2026
240.00
247.70
230.50
239.95
238.81
6,920
Mar 6, 2026
241.15
253.65
241.15
243.45
242.29
1,608
Mar 5, 2026
249.70
253.85
244.20
249.30
248.11
2,498
Mar 4, 2026
242.90
250.00
242.30
245.00
243.83
899
Mar 2, 2026
254.00
254.00
240.30
243.65
242.49
2,684
Feb 27, 2026
254.95
254.95
250.00
253.05
251.85
1,596
Feb 26, 2026
260.05
263.00
250.00
251.15
249.95
4,847
Feb 25, 2026
261.50
267.70
260.00
260.40
259.16
4,853
Feb 24, 2026
261.65
261.65
258.00
261.50
260.26
1,809
Feb 23, 2026
276.40
276.40
259.25
261.80
260.55
1,076
Feb 20, 2026
265.50
269.65
261.00
265.20
263.94
928
Feb 19, 2026
276.00
276.00
262.00
265.15
263.89
435
Feb 18, 2026
281.80
281.80
267.30
268.75
267.47
901
Feb 17, 2026
263.00
280.95
263.00
271.85
270.56
6,359
Feb 16, 2026
263.00
269.00
258.30
264.60
263.34
2,122
Feb 13, 2026
260.90
268.80
255.50
260.00
258.76
6,450
Feb 12, 2026
282.10
287.00
255.30
260.65
259.41
15,435
Feb 11, 2026
283.05
289.00
279.10
279.10
277.77
2,131
Feb 10, 2026
296.80
296.85
281.00
284.45
283.10
4,756
Feb 9, 2026
297.00
305.00
286.00
288.10
286.73
21,999
Feb 6, 2026
294.90
311.85
294.90
308.40
306.93
10,996
Feb 5, 2026
308.00
320.00
293.00
294.90
293.50
1,960
Feb 4, 2026
296.70
301.70
296.00
299.20
297.78
989
Feb 3, 2026
301.50
301.50
286.20
296.70
295.29
4,130
Feb 2, 2026
290.00
305.45
290.00
292.00
290.61
412
Jan 30, 2026
290.00
308.95
287.15
298.75
297.33
2,854
Jan 29, 2026
305.00
309.00
291.20
297.30
295.88
5,111
Jan 28, 2026
292.00
302.70
284.55
299.80
298.37
1,905
Jan 27, 2026
298.00
299.00
292.00
292.00
290.61
1,164
Jan 23, 2026
291.00
299.40
289.95
298.85
297.43
14,677
Jan 22, 2026
291.15
295.00
285.00
290.60
289.22
1,954
Jan 21, 2026
282.00
303.85
282.00
298.80
297.38
5,032
Jan 20, 2026
293.85
299.75
284.60
292.75
291.36
1,963
Jan 19, 2026
286.90
302.95
282.30
299.85
298.42
454
Jan 16, 2026
307.70
307.70
296.00
297.25
295.84
2,117
Jan 14, 2026
295.65
306.85
292.00
295.00
293.60
1,455
Jan 13, 2026
294.95
300.00
289.50
295.65
294.24
2,169
Jan 12, 2026
310.05
310.05
288.95
294.10
292.70
6,029
Jan 9, 2026
320.00
320.00
304.20
312.95
311.46
900
Jan 8, 2026
340.00
340.00
315.20
320.95
319.42
6,941
Jan 7, 2026
338.00
348.00
330.00
336.55
334.95
15,895
Jan 6, 2026
312.90
339.15
307.10
333.90
332.31
40,915
Jan 5, 2026
309.00
315.00
302.00
311.35
309.87
12,022
Jan 2, 2026
302.00
309.90
300.00
307.75
306.29
12,589
Jan 1, 2026
288.00
302.00
288.00
298.95
297.53
19,220
Dec 31, 2025
287.00
287.95
255.00
284.75
283.39
13,179
Dec 30, 2025
280.00
281.40
275.00
280.90
279.56
6,713
Dec 29, 2025
289.50
289.90
280.20
281.05
279.71
3,592
Dec 26, 2025
275.85
289.90
275.85
284.40
283.05
12,555
Dec 24, 2025
290.00
290.00
275.50
284.05
282.70
6,729
Dec 23, 2025
266.95
288.00
266.85
287.10
285.73
17,403
Dec 22, 2025
245.00
270.00
240.00
267.70
266.43
14,408
Dec 19, 2025
247.85
251.80
245.20
245.90
244.73
2,449
Dec 18, 2025
248.55
250.70
242.10
245.15
243.98
408
Dec 17, 2025
244.00
251.25
243.10
248.55
247.37
3,247
Dec 16, 2025
243.15
247.90
242.00
244.10
242.94
2,064
Dec 15, 2025
240.00
245.00
240.00
240.55
239.41
1,375
Dec 12, 2025
243.20
243.30
239.50
239.90
238.76
1,610
Dec 11, 2025
247.70
247.70
242.50
243.10
241.94
2,890
Dec 10, 2025
236.05
254.90
236.05
246.50
245.33
5,485
Dec 9, 2025
247.00
249.95
234.55
241.00
239.85
6,847
Dec 8, 2025
252.80
259.60
247.00
247.45
246.27
2,259
Dec 5, 2025
258.95
262.95
251.05
254.05
252.84
437
Dec 4, 2025
267.95
269.70
257.00
260.45
259.21
4,246
Dec 3, 2025
268.00
271.50
260.30
269.75
268.47
6,531
Dec 2, 2025
273.95
273.95
261.05
267.95
266.67
1,765
Dec 1, 2025
268.85
273.00
268.50
271.50
270.21
4,450
Nov 28, 2025
263.00
271.25
260.00
264.10
262.84
4,686
Nov 27, 2025
250.00
265.00
250.00
260.60
259.36
6,583
Nov 26, 2025
251.40
257.15
249.00
253.10
251.90
2,009
Nov 25, 2025
244.95
252.75
243.05
251.40
250.20
2,657
Nov 24, 2025
256.60
256.60
239.35
245.00
243.83
9,629
Nov 21, 2025
264.55
264.55
250.10
256.60
255.38
6,175
Nov 20, 2025
269.65
270.00
263.25
269.15
267.87
2,082
Nov 19, 2025
261.00
270.00
261.00
269.65
268.37
4,828
Nov 18, 2025
262.00
270.00
255.00
261.00
259.76
2,588
Nov 17, 2025
270.00
270.00
256.25
264.30
263.04
6,835
Nov 14, 2025
270.05
273.20
265.00
272.70
271.40
2,015
Nov 13, 2025
275.35
275.35
269.00
270.00
268.71
3,039
Nov 12, 2025
272.65
274.80
272.65
272.65
271.35
6,681
Nov 11, 2025
272.50
274.95
260.00
269.95
268.67
1,631
Nov 10, 2025
273.65
274.85
269.00
272.45
271.15
761
Nov 7, 2025
274.95
274.95
267.00
273.65
272.35
1,238
Nov 6, 2025
267.95
274.50
267.10
274.35
273.04
4,451
Nov 4, 2025
270.30
274.00
266.85
269.25
267.97
644
Nov 3, 2025
265.60
275.90
265.60
269.00
267.72
930
