Dai-ichi Karkaria Historical Price Chart

Dai-ichi Karkaria Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026₹238.60+0.70%₹237.90₹247.00₹236.001.4K
Jun 2, 2026₹236.95+0.83%₹241.90₹241.90₹234.00146
Jun 1, 2026₹235.00-0.59%₹234.50₹235.00₹234.5081
May 29, 2026₹236.40-0.15%₹237.50₹247.50₹233.551.9K
May 27, 2026₹236.75-2.31%₹239.30₹247.45₹232.502.5K
May 26, 2026₹242.35-5.59%₹252.20₹252.55₹240.255.3K
May 25, 2026₹256.70+1.22%₹250.85₹262.35₹250.001.7K
May 22, 2026₹254.85+0.02%₹250.40₹258.00₹250.00862
May 21, 2026₹254.80+2.37%₹254.55₹255.00₹254.55413
May 20, 2026₹248.90-0.56%₹247.35₹251.75₹247.00990
May 19, 2026₹250.30+0.54%₹251.00₹253.00₹247.001.2K
May 18, 2026₹248.95-5.34%₹255.20₹258.95₹247.502.3K
May 15, 2026₹263.00+2.12%₹260.00₹263.90₹260.00957
May 14, 2026₹257.55+1.26%₹255.05₹259.40₹255.05227
May 13, 2026₹254.35-0.72%₹251.80₹262.45₹251.75888
May 12, 2026₹256.20-3.23%₹260.55₹260.55₹253.00663
May 11, 2026₹264.75+2.20%₹252.20₹265.95₹252.205.4K
May 8, 2026₹259.05-3.73%₹265.55₹275.35₹255.005.6K
May 7, 2026₹269.10+1.57%₹267.15₹272.20₹265.001.4K
May 6, 2026₹264.95-1.08%₹264.15₹271.00₹263.002.1K
May 5, 2026₹267.85+0.51%₹279.00₹279.00₹261.005.7K
May 4, 2026₹266.50+2.30%₹265.75₹271.00₹258.054.3K
Apr 30, 2026₹260.50-1.70%₹269.50₹269.50₹256.052.0K
Apr 29, 2026₹265.00+1.98%₹264.60₹265.30₹258.00420
Apr 28, 2026₹259.85-0.06%₹268.95₹268.95₹256.65846
Apr 27, 2026₹260.00-1.59%₹269.20₹269.90₹259.006.6K
Apr 24, 2026₹264.20+2.17%₹265.90₹268.50₹253.002.0K
Apr 23, 2026₹258.60-1.13%₹262.00₹265.75₹258.503.7K
Apr 22, 2026₹261.55+0.93%₹255.50₹263.00₹253.501.9K
Apr 21, 2026₹259.15+0.06%₹261.00₹261.00₹250.80812
Apr 20, 2026₹259.00+1.43%₹255.70₹261.85₹255.351.9K
Apr 17, 2026₹255.35-0.80%₹260.95₹261.00₹252.002.5K
Apr 16, 2026₹257.40-0.52%₹268.00₹268.00₹256.002.3K
Apr 15, 2026₹258.75-0.15%₹264.00₹267.00₹256.052.3K
Apr 13, 2026₹259.15-0.23%₹260.00₹263.90₹252.501.7K
Apr 10, 2026₹259.75+0.62%₹259.75₹266.85₹256.351.4K
Apr 9, 2026₹258.15+3.12%₹250.00₹269.00₹250.005.3K
Apr 8, 2026₹250.35+1.62%₹255.95₹257.90₹248.055.3K
Apr 7, 2026₹246.35-0.02%₹249.40₹255.00₹245.304.8K
Apr 6, 2026₹246.40+1.25%₹248.25₹254.00₹246.002.4K
Apr 2, 2026₹243.35-1.89%₹236.50₹256.95₹236.503.8K
Apr 1, 2026₹248.05+11.38%₹230.00₹261.00₹230.006.5K
Mar 30, 2026₹222.70-2.41%₹231.00₹240.00₹219.008.3K
Mar 27, 2026₹228.20-1.21%₹224.00₹232.95₹224.0013.9K
Mar 25, 2026₹231.00+1.03%₹231.75₹248.40₹228.655.6K
Mar 24, 2026₹228.65-0.50%₹229.80₹239.65₹224.8510.9K
Mar 23, 2026₹229.80-3.79%₹237.30₹239.80₹228.006.2K
Mar 20, 2026₹238.85-0.10%₹249.50₹249.50₹237.002.6K
Mar 19, 2026₹239.10-4.82%₹251.20₹251.20₹236.106.5K
Mar 18, 2026₹251.20+1.80%₹252.00₹258.25₹247.0011.0K
Mar 17, 2026₹246.75-0.94%₹244.05₹252.50₹244.0010.1K
Mar 16, 2026₹249.10+3.32%₹249.90₹255.00₹226.6012.2K
Mar 13, 2026₹241.10+1.52%₹235.00₹243.90₹232.3028.1K
Mar 12, 2026₹237.50-2.50%₹237.40₹242.80₹237.002.1K
Mar 11, 2026₹243.60-0.98%₹254.00₹254.00₹240.254.3K
Mar 10, 2026₹246.00+2.52%₹245.00₹250.00₹239.901.5K
Mar 9, 2026₹239.95-1.44%₹240.00₹247.70₹230.506.9K
Mar 6, 2026₹243.45-2.35%₹241.15₹253.65₹241.151.6K
Mar 5, 2026₹249.30+1.76%₹249.70₹253.85₹244.202.5K
Mar 4, 2026₹245.00+0.55%₹242.90₹250.00₹242.30899
Date Close Change % Open High Low Volume
May 25, 2026₹236.40-6.78%₹250.85₹262.35₹232.5011.4K
May 18, 2026₹253.60-3.57%₹255.20₹258.95₹247.005.8K
May 11, 2026₹263.00+1.52%₹252.20₹265.95₹251.758.2K
May 4, 2026₹259.05-0.56%₹265.75₹279.00₹255.0019.0K
Apr 27, 2026₹260.50-1.40%₹269.20₹269.90₹256.059.9K
Apr 20, 2026₹264.20+3.47%₹255.70₹268.50₹250.8010.4K
Apr 13, 2026₹255.35-1.69%₹260.00₹268.00₹252.008.7K
Apr 6, 2026₹259.75+6.74%₹248.25₹269.00₹245.3019.2K
Mar 30, 2026₹243.35+6.64%₹231.00₹261.00₹219.0018.7K
Mar 23, 2026₹228.20-4.46%₹237.30₹248.40₹224.0036.5K
Mar 16, 2026₹238.85-0.93%₹249.90₹258.25₹226.6042.4K
Mar 9, 2026₹241.10-0.97%₹240.00₹254.00₹230.5043.0K
Mar 2, 2026₹243.45-3.79%₹254.00₹254.00₹240.307.7K
Feb 23, 2026₹253.05-4.58%₹276.40₹276.40₹250.0014.2K
Feb 16, 2026₹265.20+2.00%₹263.00₹281.80₹258.3010.7K
Feb 9, 2026₹260.00-15.69%₹297.00₹305.00₹255.3050.8K
Feb 2, 2026₹308.40+6.13%₹290.00₹320.00₹286.2018.5K
Jan 26, 2026₹290.60-2.76%₹298.00₹310.80₹282.1011.7K
Jan 19, 2026₹298.85+0.54%₹286.90₹303.85₹282.0024.1K
Jan 12, 2026₹297.25-5.02%₹310.05₹310.05₹288.9511.8K
Jan 5, 2026₹312.95+1.69%₹309.00₹348.00₹302.0076.7K
Dec 29, 2025₹307.75+8.21%₹289.50₹309.90₹255.0055.3K
Dec 22, 2025₹284.40+15.66%₹245.00₹290.00₹240.0051.1K
Dec 15, 2025₹245.90+2.50%₹240.00₹251.80₹240.009.5K
Dec 8, 2025₹239.90-5.57%₹252.80₹259.60₹234.5519.1K
Dec 1, 2025₹254.05-3.81%₹268.85₹273.95₹251.0517.4K
Nov 24, 2025₹264.10+2.92%₹256.60₹271.25₹239.3525.6K
Nov 17, 2025₹256.60-5.90%₹270.00₹270.00₹250.1022.5K
Nov 10, 2025₹272.70-0.35%₹273.65₹275.35₹260.0014.1K
Nov 3, 2025₹273.65+0.88%₹265.60₹275.90₹265.607.3K
Oct 27, 2025₹271.25-2.64%₹277.95₹280.00₹261.5012.5K
Oct 20, 2025₹278.60+5.51%₹275.95₹283.95₹263.008.7K
Oct 13, 2025₹264.05-4.86%₹275.00₹275.95₹263.0015.6K
Oct 6, 2025₹277.55+1.76%₹274.00₹279.00₹263.2011.2K
Sep 29, 2025₹272.75-1.55%₹282.00₹286.00₹266.2010.4K
Sep 22, 2025₹277.05-3.47%₹286.95₹292.70₹274.0017.9K
Sep 15, 2025₹287.00+2.21%₹285.00₹293.15₹283.009.5K
Sep 8, 2025₹280.80-1.14%₹280.10₹285.40₹269.8527.1K
Sep 1, 2025₹284.05+0.67%₹288.00₹303.00₹268.0520.7K
Aug 25, 2025₹282.15+0.48%₹281.10₹290.00₹267.5517.9K
Aug 18, 2025₹280.80-6.06%₹289.50₹301.00₹276.1536.5K
Aug 11, 2025₹298.90-5.23%₹299.65₹312.20₹290.0036.7K
Aug 4, 2025₹315.40-7.48%₹340.50₹355.80₹315.4010.8K
Jul 28, 2025₹340.90-2.73%₹345.05₹357.00₹328.1017.2K
Jul 21, 2025₹350.45-2.65%₹360.00₹365.00₹342.0016.2K
Jul 14, 2025₹360.00-2.00%₹366.15₹372.00₹335.1071.7K
Jul 7, 2025₹367.35-3.38%₹375.60₹384.60₹361.0031.4K
Jun 30, 2025₹380.20-2.50%₹380.70₹395.00₹372.8512.7K
Jun 23, 2025₹389.95-1.28%₹409.40₹409.40₹385.0011.1K
Jun 16, 2025₹395.00+0.36%₹401.20₹414.00₹386.6019.4K
Jun 9, 2025₹393.60+0.15%₹395.00₹423.90₹379.1025.3K
Jun 2, 2025₹393.00-3.51%₹408.10₹427.90₹383.0027.7K
May 26, 2025₹407.30-9.23%₹460.00₹460.00₹401.1025.5K
May 19, 2025₹448.70+12.01%₹420.60₹472.00₹420.6097.5K
May 12, 2025₹400.60+1.46%₹405.00₹409.00₹384.0014.8K
May 5, 2025₹394.85+1.88%₹392.75₹404.15₹367.0025.6K
Apr 28, 2025₹387.55-0.42%₹396.95₹407.00₹367.0024.4K
Apr 21, 2025₹389.20+13.07%₹351.00₹396.80₹335.6044.4K
Apr 14, 2025₹344.20+11.59%₹315.00₹347.00₹302.1538.8K
Apr 7, 2025₹308.45+6.55%₹272.15₹315.00₹253.9527.1K
Date Close Change % Open High Low Volume
May 1, 2026₹236.40-9.25%₹265.75₹279.00₹232.5044.4K
Apr 1, 2026₹260.50+16.97%₹230.00₹269.90₹230.0058.5K
Mar 1, 2026₹222.70-11.99%₹254.00₹258.25₹219.00137.9K
Feb 1, 2026₹253.05-15.30%₹286.10₹320.00₹250.0094.8K
Jan 1, 2026₹298.75+4.92%₹288.00₹348.00₹282.00155.4K
Dec 1, 2025₹284.75+7.82%₹268.85₹290.00₹234.55120.6K
Nov 1, 2025₹264.10-2.64%₹265.60₹275.90₹239.3569.5K
Oct 1, 2025₹271.25-0.71%₹286.00₹286.00₹261.5056.1K
Sep 1, 2025₹273.20-3.17%₹288.00₹303.00₹268.0577.5K
Aug 1, 2025₹282.15-17.01%₹340.00₹355.80₹267.55104.2K
Jul 1, 2025₹340.00-13.33%₹390.00₹395.00₹328.10145.9K
Jun 1, 2025₹392.30-3.68%₹408.10₹427.90₹379.1084.4K
May 1, 2025₹407.30+8.86%₹367.00₹472.00₹367.00169.8K
Apr 1, 2025₹374.15+57.11%₹238.15₹407.00₹238.15180.4K
Mar 1, 2025₹238.15-24.59%₹315.80₹328.85₹232.90337.4K
Feb 1, 2025₹315.80-12.85%₹383.95₹384.90₹304.1079.6K
Jan 1, 2025₹362.35-7.94%₹395.00₹414.90₹330.00190.5K
Dec 1, 2024₹393.60-5.61%₹382.50₹412.00₹375.006.3K
Nov 1, 2024₹419.20-6.33%₹449.00₹478.95₹365.00119.4K
Oct 1, 2024₹447.55-22.90%₹575.00₹580.00₹424.95126.8K
Sep 1, 2024₹580.45-8.29%₹645.95₹645.95₹531.0094.1K
Aug 1, 2024₹632.90-19.75%₹790.00₹799.20₹620.80161.7K
Jul 1, 2024₹788.70+29.12%₹612.95₹798.00₹601.05206.9K
Jun 1, 2024₹610.85+8.64%₹579.90₹625.00₹470.05134.8K
May 1, 2024₹562.25-5.63%₹627.90₹627.90₹560.0596.2K
Apr 1, 2024₹595.80+16.72%₹510.45₹666.00₹506.35331.9K
Mar 1, 2024₹510.45+0.65%₹500.50₹575.00₹475.00153.7K
Feb 1, 2024₹507.15+9.96%₹459.10₹540.00₹412.40280.2K
Jan 1, 2024₹461.20+20.84%₹389.70₹499.00₹372.10342.6K
Dec 1, 2023₹381.65-10.69%₹437.90₹464.40₹374.00292.9K
Nov 1, 2023₹427.35+2.98%₹410.00₹450.00₹396.10102.9K
Oct 1, 2023₹415.00-7.10%₹452.05₹479.00₹382.30138.0K
Sep 1, 2023₹446.70-0.26%₹448.00₹520.00₹416.00303.7K
Aug 1, 2023₹447.85+16.55%₹383.00₹469.95₹326.65491.2K
Jul 1, 2023₹384.25+1.36%₹382.00₹415.00₹364.60197.6K
Jun 1, 2023₹379.10-0.12%₹382.00₹410.95₹363.00113.2K
May 1, 2023₹379.55-4.95%₹408.00₹419.95₹352.65139.4K
Apr 1, 2023₹399.30+10.30%₹369.90₹417.00₹360.7039.9K
Mar 1, 2023₹362.00-4.52%₹371.25₹396.00₹344.0033.9K
Feb 1, 2023₹379.15+0.49%₹379.00₹448.00₹348.00103.8K
Jan 1, 2023₹377.30-2.76%₹388.50₹435.00₹370.0077.5K
Dec 1, 2022₹388.00-2.02%₹391.00₹407.00₹346.6065.6K
Nov 1, 2022₹396.00+31.61%₹304.90₹428.00₹302.00202.1K
Oct 1, 2022₹300.90-2.78%₹310.00₹320.00₹285.0053.7K
Sep 1, 2022₹309.50-15.90%₹359.00₹375.00₹298.0086.0K
Aug 1, 2022₹368.00+21.45%₹304.95₹387.65₹282.10114.1K
Jul 1, 2022₹303.00-2.67%₹311.30₹327.40₹290.0028.2K
Jun 1, 2022₹311.30+12.93%₹281.90₹327.95₹265.0552.9K
May 1, 2022₹275.65-20.25%₹349.90₹359.40₹255.0096.4K
Apr 1, 2022₹345.65-5.44%₹372.00₹389.00₹341.0054.9K
Mar 1, 2022₹365.55-0.37%₹367.00₹395.90₹345.00113.6K
Feb 1, 2022₹366.90-14.60%₹445.90₹514.00₹335.00171.7K
Jan 1, 2022₹429.65+12.80%₹394.00₹539.80₹382.20479.2K
Dec 1, 2021₹380.90+12.41%₹359.00₹422.75₹335.10142.4K
Nov 1, 2021₹338.85-12.94%₹379.00₹392.00₹335.0595.7K
Oct 1, 2021₹389.20-1.78%₹400.90₹469.00₹375.10155.9K
Sep 1, 2021₹396.25-2.11%₹404.00₹432.10₹383.0073.8K
Aug 1, 2021₹404.80+0.20%₹404.00₹457.00₹365.00175.4K
Jul 1, 2021₹404.00-0.14%₹404.75₹444.00₹389.00138.4K
Jun 1, 2021₹404.55+9.21%₹365.00₹434.00₹361.10219.5K
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹236.40-16.98%--16.98%₹288.00₹348.00₹219.00491.0K
2025₹284.75-27.65%₹3.50-26.76%₹395.00₹472.00₹232.901.6M
2024₹393.60+3.13%₹2.00+3.64%₹389.70₹799.20₹365.002.1M
2023₹381.65-1.64%₹4.00-0.61%₹388.50₹520.00₹326.652.0M
2022₹388.00+1.86%-+1.86%₹394.00₹539.80₹255.001.5M
2021₹380.90+32.58%₹3.00+33.59%₹297.95₹469.00₹235.002.3M
2020₹287.30-9.94%--9.94%₹320.00₹349.30₹155.751.2M
2019₹319.00+46.13%-+46.13%₹218.00₹361.00₹158.00853.7K
2018₹218.30-48.72%₹5.00-47.56%₹430.00₹520.00₹198.051.1M
2017₹425.70-14.22%₹3.00-13.62%₹497.00₹563.00₹340.001.4M
2016₹496.25+2.64%₹3.00+3.29%₹461.10₹625.00₹285.001.4M
2015₹483.50+202.38%₹0.50+202.68%₹166.45₹561.40₹144.003.0M
2014₹159.90+198.88%₹2.00+202.72%₹52.10₹167.00₹47.003.7M
2013₹53.50+19.15%₹0.50+20.24%₹46.00₹55.70₹34.30594.3K
2012₹44.90+32.64%₹2.00+39.03%₹31.30₹47.95₹31.30572.3K
2011₹33.85-32.37%₹2.00-28.44%₹50.90₹50.90₹30.75587.0K
2010₹50.05+17.35%₹2.00+22.04%₹42.65₹63.50₹38.953.0M
2009₹42.65+85.43%₹1.90+94.01%₹22.15₹51.60₹22.051.9M
2008₹23.00-51.58%₹1.20-49.13%₹49.00₹53.00₹17.501.3M
2007₹47.50+58.60%₹1.10+62.27%₹29.95₹50.00₹24.003.2M
2006₹29.95-46.18%₹2.00-42.75%₹58.35₹64.75₹19.052.7M
2005₹55.65-13.05%--13.05%₹69.00₹99.00₹48.405.2M
2004₹64.00+95.12%₹0.50+96.61%₹33.50₹85.10₹24.354.2M
2003₹32.80+281.40%₹0.50+287.11%₹8.75₹50.55₹8.002.0M
2002₹8.600.00%₹1.00+13.89%₹7.20₹15.90₹6.50185.1K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Dai-ichi Karkaria Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Dai-ichi Karkaria Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.93B Small-cap -2.23% -11.09% -2.75% -11.57% -20.74% -41.96% -37.37% -37.30% -36.45% 406.75% 688.00%
44.76B Small-cap 5.78% 11.27% 35.92% 70.61% 59.60% 10.59% 19.04% 106.75% 609.06% 609.06% 609.06%
Asian Paints
Asian Paints ASIANPAINT
2.38T Large-cap 0.52% 8.68% 15.33% -9.94% -3.32% 18.26% -17.47% -8.66% 160.57% 743.36% 4,411.31%
1.43T Large-cap -1.68% 6.53% -0.81% -1.03% -1.06% -4.25% 13.02% 43.08% 319.01% 1,801.03% 6,075.76%
48.12B Small-cap -0.69% -5.43% -13.79% -21.37% -23.93% -17.97% 112.46% 39.16% 79.61% 269.35% 269.35%
49.61B Small-cap 3.72% -15.95% 0.07% 2.17% -4.61% 29.08% 107.16% 1,664.40% 11,884.41% 13,950.69% 11,143.65%

Calculate Your Dai-ichi Karkaria Investment Returns

Long-Term Investment Performance Analysis

Dai-ichi Karkaria stock price in May 2016 was ₹372.00, A ₹1,000.00 lump sum investment in Dai-ichi Karkaria made 10 years ago would be worth approximately ₹696.51 today, representing a negative return of -30.35%. This translates to an annualized return (CAGR) of -3.55%. During this period, Dai-ichi Karkaria paid out ₹20.50 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹696.51
Annual Return (CAGR) -3.55%
Total Dividends ₹55.11
Shares Owned 2.7

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Dai-ichi Karkaria has delivered a total return of -42.0%.

  • 52-Week High reached INR427.90 on N/A.
  • 52-Week Low touched INR219.00 on N/A.
  • Current Price trading at INR238.60 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Dai-ichi Karkaria (daichi) would have grown to approximately INR6,270.00 as of June 4, 2026, representing a total return of -37.3%.

This represents a compound annual growth rate (CAGR) of -8.9% over the 5-year period.

Dai-ichi Karkaria (daichi) has delivered an annualized return of -4.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Dai-ichi Karkaria would have grown to INR6,355.00 over this 10-year period.

This performance should be compared against other companies in the Basic Materials sector to understand relative performance.

Dai-ichi Karkaria (daichi) has achieved its strongest performance over the 10 years period, delivering a total return of -36.5%.

Dai-ichi Karkaria (daichi) shows the following performance across different time periods:

Negative Returns: 12 months (-42.0%), 3 years (-37.4%), 5 years (-37.3%), 10 years (-36.5%)

This represents mixed performance in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.