Denis Chem Lab share price history

BSE: 537536Pharmaceuticals & BiotechnologySmall Cap

Denis Chem Lab Limited · Face value ₹10 · Listed Feb 2014

₹61.63₹0.26 (0.42%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹61.37.

29 Oct: open ₹61.38, high ₹61.87, low ₹60.35

52-week range of traded prices to 29 Oct 2026

₹56.10Low, 30 Mar 2026₹94.60High, 31 Oct 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹86 Cr2,891st largest listed
P/E: 10.72
P/B: 0.93
Dividend yield: 4.06%
ROE: 9.0%
ROCE: 10.4%
Debt to equity: 0.05
Volume, BSE: 3,108

Denis Chem Lab share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Denis Chem Lab's share price is on record from 27 Mar 2014, when it closed at ₹25.70, to 29 Oct 2026. Its highest close was ₹223.35 on 18 Jun 2024 and its lowest ₹18.50 on 23 Mar 2020. Its trading goes back to 24 Feb 2014, but prices before 27 Mar 2014 are not shown: on 27 Mar 2014 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	61.63	−21.5%	84.17	56.54	79.70	91.00	56.10	27,65,333
2025	78.48	−53.1%	171.40	76.60	167.00	173.00	76.00	23,88,007
2024	167.50	+32.1%	223.35	121.90	128.75	232.90	118.10	62,06,690
2023	126.75	+24.4%	133.49	63.47	104.90	141.30	61.00	34,76,535
2022	101.85	+49.9%	101.85	50.95	69.35	108.20	49.20	25,45,073
2021	67.95	+50.5%	93.40	37.35	45.00	95.60	34.95	26,15,529
2020	45.15	+32.8%	56.25	18.50	35.70	59.35	17.10	8,44,186
2019	34.00	−51.0%	78.00	30.00	69.00	78.00	29.80	10,52,369
2018	69.40	−37.9%	112.45	59.00	117.00	118.00	57.05	17,30,141
2017	111.70	−22.4%	201.95	102.10	149.95	216.90	100.00	17,35,529
2016	144.00	+44.9%	148.95	79.20	109.30	153.00	76.50	16,12,632
2015	99.40	+152.9%	110.10	26.05	39.70	110.10	24.40	23,60,461
2014	39.30	–	46.50	19.25	28.35	53.00	18.30	22,87,301

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2014 is from its first session, 27 Mar 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	61.63	−9.1%	69.99	69.99	58.05	1,20,628
Sep 2026	67.81	−3.4%	70.10	75.00	63.85	7,77,373
Aug 2026	70.20	−0.1%	70.50	75.20	67.33	4,14,908
Jul 2026	70.24	−6.2%	74.90	91.00	68.00	6,39,431
Jun 2026	74.85	+2.5%	73.45	76.98	68.40	91,898
May 2026	73.00	−6.9%	79.80	82.80	68.35	1,83,970
Apr 2026	78.38	+38.6%	59.90	85.70	58.51	1,47,792
Mar 2026	56.54	−26.4%	75.00	76.01	56.10	2,15,450
Feb 2026	76.86	−1.4%	81.78	84.81	73.30	1,02,842
Jan 2026	77.99	−0.6%	79.70	86.85	72.35	71,041
Dec 2025	78.48	−10.7%	85.01	87.95	76.00	1,14,867
Nov 2025	87.85	−4.2%	91.10	93.00	82.75	1,04,842
Oct 2025	91.67	−3.4%	96.40	97.35	86.00	1,17,769
Sep 2025	94.94	+2.2%	94.80	103.00	92.00	1,98,521
Aug 2025	92.89	−5.9%	98.00	103.00	88.00	1,38,016
Jul 2025	98.75	−2.2%	102.25	104.75	97.30	1,32,368
Jun 2025	100.95	−2.9%	101.10	109.25	98.00	1,70,765
May 2025	103.95	+2.0%	101.95	114.85	92.00	3,03,605
Apr 2025	101.93	+10.0%	92.00	106.85	87.99	2,84,918
Mar 2025	92.65	−14.6%	111.00	117.90	89.00	4,60,252
Feb 2025	108.55	−27.8%	154.80	156.40	104.95	1,84,885
Jan 2025	150.35	−10.2%	167.00	173.00	131.00	1,77,199
Dec 2024	167.50	−0.8%	170.50	193.00	158.00	5,35,884
Nov 2024	168.85	+7.4%	158.75	171.00	144.00	2,38,496
Oct 2024	157.15	+1.7%	158.80	176.00	143.35	2,42,051
Sep 2024	154.55	−6.6%	165.60	176.00	152.15	3,38,953
Aug 2024	165.45	−13.0%	192.70	192.70	158.05	4,03,732
Jul 2024	190.10	+0.1%	195.00	204.00	165.00	4,92,881
Jun 2024	190.00	+10.1%	180.00	232.90	142.30	10,26,150
May 2024	172.60	+1.7%	171.95	223.00	169.25	7,55,755
Apr 2024	169.65	+12.5%	153.00	184.40	143.25	4,11,655
Mar 2024	150.85	+14.2%	135.00	159.80	123.05	5,89,847
Feb 2024	132.10	−6.1%	141.00	149.00	118.10	6,14,400
Jan 2024	140.65	+11.0%	128.75	144.85	118.15	5,56,886
Dec 2023	126.75	+4.3%	121.65	129.90	108.10	3,56,042
Nov 2023	121.50	+19.6%	103.45	128.10	99.95	3,64,343
Oct 2023	101.60	−5.9%	108.80	109.80	92.45	77,832
Sep 2023	107.95	−8.2%	114.65	119.75	100.55	2,06,024
Aug 2023	117.57	+21.2%	98.89	141.30	97.06	7,95,053
Jul 2023	97.03	+7.8%	93.66	115.00	86.06	5,53,051
Jun 2023	89.99	+15.4%	79.50	102.25	73.40	4,89,456
May 2023	78.01	−2.6%	82.08	86.00	73.02	1,18,052
Apr 2023	80.08	+25.6%	67.66	83.00	65.02	1,12,299
Mar 2023	63.78	−7.3%	71.45	72.89	62.01	1,34,103
Feb 2023	68.80	−19.3%	82.35	88.40	61.00	1,51,940
Jan 2023	85.30	−16.2%	104.90	104.90	82.00	1,18,340
Dec 2022	101.85	+16.6%	89.65	108.20	74.35	3,19,047
Nov 2022	87.35	+14.0%	78.45	95.90	75.75	1,60,845
Oct 2022	76.60	−7.2%	82.50	83.50	73.05	80,503
Sep 2022	82.50	+6.6%	80.90	85.85	72.00	1,85,875
Aug 2022	77.40	+14.6%	71.00	78.00	64.50	2,02,212
Jul 2022	67.55	+20.7%	56.90	73.00	53.00	1,97,370
Jun 2022	55.95	−17.5%	68.00	69.30	49.20	80,988
May 2022	67.85	−5.4%	76.20	76.20	55.00	2,07,396
Apr 2022	71.75	+5.3%	68.00	84.00	68.00	1,00,610
Mar 2022	68.15	−4.6%	71.70	74.65	66.80	90,838
Feb 2022	71.40	+1.1%	72.00	94.40	58.15	4,66,964
Jan 2022	70.60	+3.9%	69.35	79.80	67.60	4,52,425
Dec 2021	67.95	+7.9%	65.95	78.00	59.50	1,34,882
Nov 2021	63.00	−5.3%	66.50	75.75	62.10	81,707
Oct 2021	66.50	+2.6%	64.60	95.60	64.60	2,39,123
Sep 2021	64.80	+1.4%	67.05	72.45	61.00	2,56,853
Aug 2021	63.90	+8.4%	60.15	63.90	50.15	3,15,984
Jul 2021	58.95	+14.5%	50.75	58.95	49.00	2,28,876
Jun 2021	51.50	−26.0%	74.00	74.00	50.05	4,52,640
May 2021	69.55	+37.6%	50.05	69.55	50.05	2,16,727
Apr 2021	50.55	+35.3%	38.00	61.60	36.10	3,64,124
Mar 2021	37.35	−5.4%	39.00	41.75	35.35	1,14,196
Feb 2021	39.50	+1.3%	40.00	42.00	34.95	1,08,811
Jan 2021	39.00	−13.6%	45.00	47.90	36.05	1,01,606
Dec 2020	45.15	+2.3%	46.00	49.25	40.05	90,728
Nov 2020	44.15	−3.2%	50.80	50.80	39.00	67,901
Oct 2020	45.60	+15.0%	43.45	55.80	36.90	1,81,854
Sep 2020	39.65	−5.1%	38.10	47.00	35.60	35,503
Aug 2020	41.80	+8.9%	37.05	59.35	37.05	1,46,677
Jul 2020	38.40	+4.3%	35.00	39.40	31.15	71,163
Jun 2020	36.80	+12.2%	31.50	46.80	31.50	62,499
May 2020	32.80	−2.4%	33.65	36.40	30.15	28,417
Apr 2020	33.60	+13.3%	29.65	39.40	27.00	25,163
Mar 2020	29.65	+3.3%	28.90	32.45	17.10	71,189
Feb 2020	28.70	−13.8%	35.00	39.00	27.00	28,852
Jan 2020	33.30	−2.1%	35.70	40.00	32.10	34,240
Dec 2019	34.00	−2.9%	35.00	37.90	29.80	32,289
Nov 2019	35.00	−4.9%	38.95	41.00	32.55	16,957
Oct 2019	36.80	−6.1%	41.00	44.85	31.20	19,630
Sep 2019	39.20	+0.9%	41.00	44.00	36.00	19,746
Aug 2019	38.85	−13.8%	44.00	45.95	36.80	19,449
Jul 2019	45.05	−14.8%	51.05	56.90	33.05	6,97,920
Jun 2019	52.85	−6.9%	59.00	62.00	48.55	12,058
May 2019	56.75	−14.0%	68.00	69.70	55.00	31,297
Apr 2019	66.00	−14.6%	73.85	78.00	63.05	21,054
Mar 2019	77.30	+36.3%	57.85	77.40	52.60	36,334
Feb 2019	56.70	−14.0%	69.00	69.00	50.00	37,689
Jan 2019	65.90	−5.0%	69.00	76.95	63.95	1,07,946
Dec 2018	69.40	+0.7%	73.90	76.75	64.10	56,585
Nov 2018	68.95	+12.2%	64.10	83.80	62.05	31,015
Oct 2018	61.45	−9.7%	66.70	75.00	57.05	9,10,569
Sep 2018	68.05	−13.1%	80.00	85.95	68.00	40,575
Aug 2018	78.30	+3.6%	72.05	92.45	72.05	24,464
Jul 2018	75.55	−9.0%	82.00	85.95	68.00	25,605
Jun 2018	83.05	+3.2%	89.00	99.90	77.50	52,339
May 2018	80.50	−15.3%	90.00	97.00	73.35	73,967
Apr 2018	95.00	+22.9%	81.00	95.95	77.30	71,159
Mar 2018	77.30	−20.1%	99.00	99.90	77.00	1,43,420
Feb 2018	96.70	−3.3%	101.00	106.95	85.10	1,02,111
Jan 2018	100.05	−10.4%	117.00	118.00	91.80	1,98,332
Dec 2017	111.70	−17.7%	126.50	135.95	106.05	2,03,615
Nov 2017	135.70	+20.6%	111.10	141.80	111.10	4,19,183
Oct 2017	112.50	+8.4%	109.70	140.00	100.00	1,81,545
Sep 2017	103.80	−20.3%	130.50	141.85	103.10	1,51,734
Aug 2017	130.20	+3.5%	131.50	144.00	112.00	95,744
Jul 2017	125.85	−5.5%	135.00	139.00	115.50	43,927
Jun 2017	133.15	−6.6%	140.00	143.95	126.00	38,915
May 2017	142.60	−9.7%	154.25	159.90	127.35	53,350
Apr 2017	158.00	+5.0%	150.10	188.85	144.00	91,870
Mar 2017	150.50	−9.9%	163.05	184.00	140.25	83,627
Feb 2017	166.95	−10.8%	196.00	204.90	157.70	71,134
Jan 2017	187.20	+30.0%	149.95	216.90	140.00	3,00,885
Dec 2016	144.00	+7.6%	129.10	153.00	118.00	64,235
Nov 2016	133.80	−4.8%	142.00	150.00	110.20	1,17,518
Oct 2016	140.60	+52.7%	92.00	149.00	92.00	1,45,138
Sep 2016	92.05	−2.0%	96.20	118.90	87.00	1,41,928
Aug 2016	93.95	−1.1%	95.10	97.40	89.05	72,262
Jul 2016	95.00	+14.7%	84.00	102.00	83.00	86,139
Jun 2016	82.85	−1.4%	84.95	90.00	80.00	43,954
May 2016	84.00	−6.8%	90.00	96.30	80.00	48,977
Apr 2016	90.10	−11.2%	101.70	112.50	90.00	87,291
Mar 2016	101.50	+18.0%	85.50	116.40	85.50	1,38,743
Feb 2016	86.00	−27.2%	117.00	117.00	76.50	1,23,250
Jan 2016	118.15	+18.9%	109.30	132.20	95.70	5,43,197
Dec 2015	99.40	+31.0%	79.65	110.10	79.65	3,96,614
Nov 2015	75.90	+31.2%	58.95	78.00	56.65	3,34,581
Oct 2015	57.85	+57.6%	38.90	67.75	37.35	6,06,668
Sep 2015	36.70	+23.8%	29.40	37.60	27.00	85,477
Aug 2015	29.65	−9.3%	32.45	35.30	28.10	69,247
Jul 2015	32.70	+20.4%	32.50	36.85	24.40	1,73,121
Jun 2015	27.15	−12.1%	32.70	32.70	24.40	52,870
May 2015	30.90	−14.9%	37.60	38.40	27.00	1,18,519
Apr 2015	36.30	+11.3%	34.40	41.90	32.10	1,16,952
Mar 2015	32.60	−12.4%	37.75	39.00	30.00	1,18,358
Feb 2015	37.20	−5.1%	38.10	43.80	33.10	1,66,185
Jan 2015	39.20	−0.3%	39.70	44.00	36.05	1,21,869
Dec 2014	39.30	−12.0%	40.10	53.00	33.10	1,89,356
Nov 2014	44.65	+50.8%	29.05	50.95	28.50	6,25,793
Oct 2014	29.60	+5.2%	28.25	34.25	24.90	1,25,392
Sep 2014	28.15	+15.4%	25.30	37.70	24.10	3,63,859
Aug 2014	24.40	−6.3%	26.50	28.00	22.80	1,47,362
Jul 2014	26.05	+7.9%	23.05	29.50	22.80	2,13,781
Jun 2014	24.15	−12.7%	27.65	27.65	18.30	4,86,951
May 2014	27.65	−13.6%	31.00	32.90	20.45	74,006
Apr 2014	32.00	+24.8%	24.50	35.45	24.40	33,815
Mar 2014	25.65	–	28.35	28.35	23.25	26,986

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	61.38	61.87	60.35	61.63	61.35	3,108
28 Oct 2026	61.48	61.48	60.62	61.37	61.27	372
27 Oct 2026	61.30	61.89	60.22	60.38	61.19	3,524
26 Oct 2026	61.60	61.60	60.00	61.00	60.77	1,589
23 Oct 2026	60.02	61.74	58.05	60.00	60.32	3,780
22 Oct 2026	61.00	61.74	59.15	60.02	60.09	4,747
21 Oct 2026	62.00	62.69	60.00	61.08	61.44	6,114
19 Oct 2026	61.22	63.00	61.20	62.64	62.48	9,351
16 Oct 2026	63.38	63.38	62.00	62.00	62.20	30,498
15 Oct 2026	63.95	63.95	61.76	62.22	62.59	9,667
14 Oct 2026	64.80	64.80	61.99	62.17	62.38	15,485
13 Oct 2026	65.30	65.30	63.00	63.54	63.56	7,763
12 Oct 2026	66.49	66.82	63.46	64.19	64.85	7,664
9 Oct 2026	66.70	66.70	64.80	65.55	65.56	4,281
8 Oct 2026	67.55	68.48	65.00	65.35	65.99	5,002
7 Oct 2026	69.49	69.49	67.06	67.55	67.75	478
6 Oct 2026	68.95	68.95	66.95	68.49	68.48	1,493
5 Oct 2026	69.90	69.90	66.00	67.26	67.09	2,747
1 Oct 2026	69.99	69.99	67.02	67.41	67.33	2,965
30 Sep 2026	68.14	68.14	67.15	67.81	67.91	4,091
29 Sep 2026	69.30	69.30	67.51	68.14	68.07	900
28 Sep 2026	69.99	69.99	68.65	68.73	69.35	15,802

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Denis Chem Lab bonus and split history

Ex-date	Event	Price factor	What happened
7 Sep 2017	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
27 Mar 2014	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
27 Mar 2014	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 27 Mar 2014), and its terms do not account for the move. Earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.