Stock listing
BSE:DPL Dipna Pharmachem Limited Share Price
Follow Dipna Pharmachem Limited into a list and get an email when it puts out news.
Share price · BSE:DPL
₹3.93 INR +0.20 (+5.4%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹3.82 – ₹3.93 INROct 30, 2026
- Volume
- 24,000 sharesOct 30, 2026
- 52-week range
- ₹3.62 – ₹19.92 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹385,783 INRMedian day 45,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:DPL · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.93 | +0.20 | +5.4% | ₹3.86 | ₹3.93 | ₹3.82 | 24,000 | |
| ₹3.73 | -0.03 | -0.8% | ₹3.91 | ₹3.95 | ₹3.62 | 60,000 | |
| ₹3.76 | -0.03 | -0.8% | ₹3.79 | ₹3.79 | ₹3.70 | 54,000 | |
| ₹3.79 | -0.10 | -2.6% | ₹3.90 | ₹3.90 | ₹3.72 | 33,000 | |
| ₹3.89 | 0.00 | 0.0% | ₹3.80 | ₹3.89 | ₹3.80 | 12,000 | |
| ₹3.89 | -0.04 | -1.0% | ₹3.90 | ₹3.90 | ₹3.89 | 18,000 | |
| ₹3.93 | -0.12 | -3.0% | ₹4.05 | ₹4.05 | ₹3.90 | 30,000 | |
| ₹4.05 | -0.01 | -0.2% | ₹4.05 | ₹4.05 | ₹4.05 | 6,000 | |
| ₹4.06 | +0.09 | +2.3% | ₹4.06 | ₹4.09 | ₹4.05 | 12,000 | |
| ₹3.97 | -0.08 | -2.0% | ₹4.09 | ₹4.16 | ₹3.97 | 27,000 | |
| ₹4.05 | +0.01 | +0.2% | ₹4.04 | ₹4.09 | ₹4.04 | 21,000 | |
| ₹4.04 | -0.13 | -3.1% | ₹4.17 | ₹4.17 | ₹4.02 | 108,000 | |
| ₹4.17 | -0.17 | -3.9% | ₹4.36 | ₹4.54 | ₹4.06 | 84,000 | |
| ₹4.34 | +0.39 | +9.9% | ₹4.02 | ₹4.34 | ₹4.02 | 69,000 | |
| ₹3.95 | -0.05 | -1.2% | ₹4.15 | ₹4.25 | ₹3.89 | 75,000 | |
| ₹4.00 | -0.05 | -1.2% | ₹4.15 | ₹4.15 | ₹3.89 | 48,000 | |
| ₹4.05 | -0.19 | -4.5% | ₹4.30 | ₹4.30 | ₹4.04 | 78,000 | |
| ₹4.24 | -0.04 | -0.9% | ₹4.41 | ₹4.41 | ₹4.21 | 21,000 | |
| ₹4.28 | +0.13 | +3.1% | ₹4.15 | ₹4.28 | ₹4.15 | 18,000 | |
| ₹4.15 | -0.21 | -4.8% | ₹4.25 | ₹4.35 | ₹4.15 | 165,000 | |
| ₹4.36 | -0.16 | -3.5% | ₹4.45 | ₹4.52 | ₹4.30 | 78,000 | |
| ₹4.52 | -0.05 | -1.1% | ₹4.57 | ₹4.57 | ₹4.36 | 30,000 | |
| ₹4.57 | -0.16 | -3.4% | ₹4.51 | ₹4.60 | ₹4.50 | 60,000 | |
| ₹4.73 | 0.00 | 0.0% | ₹4.95 | ₹4.95 | ₹4.73 | 9,000 | |
| ₹4.73 | +0.08 | +1.7% | ₹4.70 | ₹4.83 | ₹4.60 | 36,000 | |
| ₹4.65 | -0.18 | -3.7% | ₹5.03 | ₹5.03 | ₹4.61 | 60,000 | |
| ₹4.83 | +0.22 | +4.8% | ₹4.80 | ₹4.84 | ₹4.80 | 30,000 | |
| ₹4.61 | +0.07 | +1.5% | ₹4.54 | ₹4.65 | ₹4.54 | 15,000 | |
| ₹4.54 | +0.09 | +2.0% | ₹4.45 | ₹4.55 | ₹4.33 | 21,000 | |
| ₹4.45 | 0.00 | 0.0% | ₹4.45 | ₹4.45 | ₹4.45 | 0 | |
| ₹4.45 | -0.17 | -3.7% | ₹4.61 | ₹4.74 | ₹4.45 | 36,000 | |
| ₹4.62 | +0.06 | +1.3% | ₹4.51 | ₹4.66 | ₹4.51 | 15,000 | |
| ₹4.56 | -0.09 | -1.9% | ₹4.58 | ₹4.58 | ₹4.56 | 12,000 | |
| ₹4.65 | -0.24 | -4.9% | ₹4.68 | ₹4.68 | ₹4.65 | 87,000 | |
| ₹4.89 | -0.09 | -1.8% | ₹4.74 | ₹4.90 | ₹4.74 | 51,000 | |
| ₹4.98 | -0.26 | -5.0% | ₹5.00 | ₹5.01 | ₹4.98 | 117,000 | |
| ₹5.24 | -0.27 | -4.9% | ₹5.51 | ₹5.66 | ₹5.24 | 78,000 | |
| ₹5.51 | -0.29 | -5.0% | ₹5.80 | ₹5.93 | ₹5.51 | 75,000 | |
| ₹5.80 | +0.27 | +4.9% | ₹5.53 | ₹5.80 | ₹5.53 | 39,000 | |
| ₹5.53 | +0.26 | +4.9% | ₹5.28 | ₹5.53 | ₹5.28 | 114,000 | |
| ₹5.27 | +0.22 | +4.4% | ₹5.27 | ₹5.27 | ₹5.27 | 3,000 | |
| ₹5.05 | -0.26 | -4.9% | ₹5.16 | ₹5.18 | ₹5.05 | 87,000 | |
| ₹5.31 | -0.11 | -2.0% | ₹5.22 | ₹5.50 | ₹5.22 | 21,000 | |
| ₹5.42 | -0.18 | -3.2% | ₹5.45 | ₹5.77 | ₹5.35 | 75,000 | |
| ₹5.60 | +0.10 | +1.8% | ₹5.77 | ₹5.77 | ₹5.60 | 12,000 | |
| ₹5.50 | -0.40 | -6.8% | ₹5.70 | ₹5.78 | ₹5.41 | 90,000 | |
| ₹5.90 | -0.50 | -7.8% | ₹6.25 | ₹6.25 | ₹5.90 | 78,000 | |
| ₹6.40 | +0.35 | +5.8% | ₹6.55 | ₹6.65 | ₹6.30 | 243,000 | |
| ₹6.05 | -0.46 | -7.1% | ₹6.23 | ₹6.58 | ₹6.05 | 42,000 | |
| ₹6.51 | -0.45 | -6.5% | ₹6.51 | ₹6.75 | ₹6.38 | 87,000 | |
| ₹6.96 | +0.44 | +6.7% | ₹6.40 | ₹7.20 | ₹6.30 | 102,000 | |
| ₹6.52 | +0.76 | +13.2% | ₹6.40 | ₹6.70 | ₹6.01 | 294,000 | |
| ₹5.76 | +0.66 | +12.9% | ₹4.90 | ₹6.12 | ₹4.90 | 285,000 | |
| ₹5.10 | +0.25 | +5.2% | ₹5.00 | ₹5.10 | ₹4.94 | 75,000 | |
| ₹4.85 | 0.00 | 0.0% | ₹5.00 | ₹5.00 | ₹4.85 | 18,000 | |
| ₹4.85 | -0.15 | -3.0% | ₹4.85 | ₹4.85 | ₹4.85 | 6,000 | |
| ₹5.00 | +0.11 | +2.2% | ₹4.90 | ₹5.00 | ₹4.85 | 18,000 | |
| ₹4.89 | +0.43 | +9.6% | ₹4.46 | ₹4.96 | ₹4.46 | 153,000 | |
| ₹4.46 | +0.14 | +3.2% | ₹4.39 | ₹4.50 | ₹4.32 | 36,000 | |
| ₹4.32 | +0.15 | +3.6% | ₹4.35 | ₹4.59 | ₹4.00 | 147,000 | |
| ₹4.17 | -0.76 | -15.4% | ₹5.25 | ₹5.68 | ₹3.95 | 1,083,000 | |
| ₹4.93 | +0.37 | +8.1% | ₹4.75 | ₹5.17 | ₹4.75 | 120,000 | |
| ₹4.56 | +0.30 | +7.0% | ₹4.32 | ₹4.56 | ₹4.32 | 21,000 | |
| ₹4.26 | +0.03 | +0.7% | ₹4.32 | ₹4.45 | ₹4.26 | 18,000 |
- Ticker
- BSE:DPL
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 24, 2026
Outcome And Intimation Under Regulation 30 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015
Latest news
Outcome And Intimation Under Regulation 30 Of The SEBI (Listing Obligations And Disclosure Requirements) Regulations, 2015
Oct 24, 2026
Closed ₹3.89 (0.0%) on Oct 26, 2026
Announcement under Regulation 30 (LODR)-Resignation of Director
Oct 24, 2026
Closed ₹3.89 (0.0%) on Oct 26, 2026
Announcement under Regulation 30 (LODR)-Change in Directorate
Oct 24, 2026
Closed ₹3.89 (0.0%) on Oct 26, 2026
Dipna Pharmachem Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹4.15 (-4.8%) on Oct 1, 2026
Closure of Trading Window
Sep 30, 2026
Closed ₹4.15 (-4.8%) on Oct 1, 2026
Dipna Pharmachem Limited Press Release Jul 01 2026
Jul 1, 2026
Closed ₹6.04 (-7.1%) on Jul 2, 2026
Dipna Pharmachem Limited Press Release Jun 27 2026
Jun 27, 2026
Closed ₹7.02 (-2.5%) on Jun 29, 2026
Dipna Pharmachem Limited Press Release May 30 2026
May 30, 2026
Closed ₹7.16 (-2.3%) on Jun 1, 2026
Dipna Pharmachem Limited Press Release May 25 2026
May 25, 2026
Closed ₹7.50 (+0.5%) on May 25, 2026
Dipna Pharmachem Limited Press Release Apr 24 2026
Apr 24, 2026
Closed ₹9.06 (+4.4%) on Apr 27, 2026
Dipna Pharmachem Limited on 6ix
- News releases
- 19 in the last 12 months · 44 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Dipna Pharmachem Limited.