SUPER
WAITLIST
  1. Home
  2. Stocks
  3. DOL
  4. History

DOL · CHEMICAL

DOL share price history Descon Oxychem Limited

Descon Oxychem Limited (DOL) has 2,519 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 30.47. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 11.44
Last session
13 Nov 2026close Rs 30.47
Sessions on file
2,519123 months
Highest close
Rs 48.3625 Sep 2020
Lowest close
Rs 11.4415 Sep 2016

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DOL month-end close

102335472026-112016-092021-10DOL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 202630.4730.5029.70509,5319
Oct 202630.0031.6527.523,887,43522
Sep 202630.9630.9629.492,423,60122
Aug 202629.7931.4129.601,422,85119
Jul 202629.9033.5829.054,715,29023
Jun 202631.4932.2831.131,652,34320
May 202633.4933.5728.8411,881,10317
Apr 202626.2230.7625.874,534,68522
Mar 202626.7832.5226.784,125,22320
Feb 202631.6432.8029.652,588,52919
Jan 202632.0133.7731.987,133,62222
Dec 202533.6535.7733.446,895,00422
Nov 202534.4434.6831.055,489,84420
Oct 202532.4938.7431.857,656,51423
Sep 202538.6239.3135.1246,891,06622
Aug 202535.0135.4733.579,855,14120
Jul 202534.0036.3631.5549,246,35223
Jun 202531.7832.4728.4743,334,89019
May 202530.3735.9623.5060,857,22820
Apr 202525.3625.4424.489,507,72120
Mar 202525.1925.1923.7310,482,95719
Feb 202527.0928.3524.2012,759,51119
Jan 202525.0225.8024.603,637,97123
Dec 202425.8428.1924.5317,832,65621
Nov 202424.4125.4519.5026,763,17321
Oct 202419.5420.8418.915,748,98923
Sep 202420.3321.1520.225,614,49220
Aug 202420.2020.2819.214,848,49921
Jul 202419.9122.3919.916,535,60621
Jun 202422.4022.8019.8911,504,74917
May 202420.4321.4819.9614,993,81521
Apr 202420.3620.8919.895,798,00018
Mar 202419.9421.0619.726,323,00021
Feb 202420.7425.0719.947,213,00019
Jan 202423.2125.8723.0924,192,00023
Dec 202322.6025.9222.2418,809,50020
Nov 202325.0425.0821.9537,234,50021
Oct 202321.5724.1321.3113,294,50022
Sep 202323.4625.2923.4611,848,00020
Aug 202323.9126.0823.8411,043,50022
Jul 202325.9627.5424.1519,513,50020
Jun 202324.2226.4322.707,173,00019
May 202325.4426.5624.5310,033,00022
Apr 202326.1128.2525.4912,160,50016
Mar 202326.6727.3421.7410,952,00022
Feb 202322.1825.5721.4517,520,00020
Jan 202322.9123.7319.883,485,00022
Dec 202222.0623.4320.114,634,50022
Nov 202223.3826.4323.3813,232,00021
Oct 202221.8824.8220.7112,817,00021
Sep 202221.0422.7020.603,867,50022
Aug 202222.9523.6215.1519,110,00021
Jul 202215.2316.4014.891,410,00018
Jun 202215.7016.7515.152,170,00022
May 202215.9417.5015.663,686,00018
Apr 202216.8920.6616.892,531,00020
Mar 202219.9419.9417.652,528,50022
Feb 202219.2523.1619.114,413,50020
Jan 202221.2523.2621.001,792,50021
Dec 202123.0023.0419.941,877,00023
Nov 202123.0626.9222.5311,091,50022
Oct 202122.6124.6421.2110,697,00020
Sep 202120.7226.1420.568,833,00022
Aug 202125.3626.9324.939,375,00020
Jul 202125.1627.2725.1621,016,00019
Jun 202126.8431.3026.3429,552,00022
May 202128.1028.1024.254,149,00015
Apr 202124.9227.5724.175,444,50022
Mar 202126.9730.0222.5333,319,00022
Feb 202128.5636.3628.5614,668,00019
Jan 202135.2137.8735.0923,820,00021
Dec 202036.2038.1231.6939,547,50022
Nov 202031.9733.8929.4210,763,50021
Oct 202031.2844.3831.2817,320,50021
Sep 202044.9148.3637.0634,590,50022
Aug 202034.4834.4829.8519,649,00020
Jul 202032.0633.3929.7425,251,00022
Jun 202029.8532.6826.5817,661,00022
May 202027.6430.3326.5214,690,00016
Apr 202027.4229.1517.9213,308,50022
Mar 202017.0825.4115.2410,398,00021
Feb 202019.3323.0119.338,199,50019
Jan 202022.1524.7221.6512,523,50023
Dec 201923.5224.0321.0022,818,50021
Nov 201920.8320.8314.4945,756,00021
Oct 201914.5216.5913.7935,551,50023
Sep 201914.0114.0112.9410,154,00019
Aug 201913.2315.4912.9519,933,00018
Jul 201914.2517.6213.3114,659,50023
Jun 201916.0517.8113.8526,968,00016
May 201915.2618.5013.2712,951,50021
Apr 201918.7719.6617.4023,457,50022
Mar 201919.9623.5619.9619,531,50021
Feb 201923.4529.2122.7436,986,50019
Jan 201927.9630.7826.8351,021,50023
Dec 201828.8134.0428.8134,911,00020
Nov 201834.2738.4333.0275,007,00021
Oct 201837.2339.3526.27109,165,00023
Sep 201828.1430.7525.2776,175,00018
Aug 201827.3928.2420.6280,564,00019
Jul 201820.2921.2118.0132,640,50021
Jun 201819.3021.5617.9221,203,50018
May 201819.4020.7716.7526,769,50022
Apr 201819.7123.3319.5461,571,00021
Mar 201820.2620.8917.2560,451,00021
Feb 201817.2518.2015.1757,055,50019
Jan 201817.3517.3513.0136,793,50023
Dec 201712.8714.1611.9710,412,00019
Nov 201713.7114.7512.2115,585,00022
Oct 201712.3115.7212.318,927,50022
Sep 201716.1017.4415.2411,224,50019
Aug 201715.4420.6714.2121,472,00022
Jul 201719.0119.5015.2524,844,00021
Jun 201718.3524.4918.3523,756,50018
May 201722.2324.0821.2343,423,50022
Apr 201722.2925.1622.2926,342,50020
Mar 201724.1924.7518.3430,271,50022
Feb 201718.0024.3318.0022,920,50020
Jan 201721.6622.4317.0539,130,00022
Dec 201616.9118.3316.2716,573,00021
Nov 201618.5719.2114.9943,511,00022
Oct 201613.9918.4013.9950,377,00019
Sep 201615.9615.9611.4449,561,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 202630.47+0.43%17,307
12 Nov 202630.34-0.23%46,603
11 Nov 202630.410.00%15,811
10 Nov 202630.41+0.80%27,876
6 Nov 202630.17-1.08%13,718
5 Nov 202630.50+1.67%145,170
4 Nov 202630.00+1.01%156,643
3 Nov 202629.70-0.47%22,389
2 Nov 202629.84-0.53%64,014
30 Oct 202630.00-0.37%66,198
29 Oct 202630.11-1.02%105,083
28 Oct 202630.42-2.75%402,080
27 Oct 202631.28+9.99%1,558,017
26 Oct 202628.44+3.34%101,141
23 Oct 202627.52-2.34%34,432
22 Oct 202628.18-1.19%76,132
21 Oct 202628.52-3.84%83,628
20 Oct 202629.66+0.24%26,783
19 Oct 202629.59-1.30%60,548
16 Oct 202629.98+1.59%101,105
15 Oct 202629.51+0.79%149,467
14 Oct 202629.28+0.17%33,498
13 Oct 202629.23-1.02%23,763
12 Oct 202629.53-6.70%145,893
9 Oct 202631.65+1.70%502,938
8 Oct 202631.12+0.61%158,331
7 Oct 202630.93+0.75%89,496
6 Oct 202630.70+0.36%47,981
5 Oct 202630.59-0.49%61,270
2 Oct 202630.74-0.65%28,682
1 Oct 202630.94-0.06%30,969
30 Sep 202630.96+1.78%70,215
29 Sep 202630.42-0.36%23,503
28 Sep 202630.53+0.73%21,575
25 Sep 202630.31-0.13%14,258
24 Sep 202630.35-0.62%54,669
23 Sep 202630.54-0.20%44,003
22 Sep 202630.60+0.76%68,707
21 Sep 202630.37+0.93%98,807
18 Sep 202630.09+0.23%56,660
17 Sep 202630.02+0.70%151,712
16 Sep 202629.81-0.03%29,465
15 Sep 202629.82-0.30%77,563
14 Sep 202629.91-0.10%141,517
11 Sep 202629.94+0.71%78,179
10 Sep 202629.73-0.93%73,791
9 Sep 202630.01-0.07%132,460
8 Sep 202630.03+0.10%183,205
7 Sep 202630.00+1.73%313,898
4 Sep 202629.49-1.93%390,527
3 Sep 202630.07+0.23%270,163
2 Sep 202630.00+0.10%60,146
1 Sep 202629.97+0.60%68,578
31 Aug 202629.79-0.70%108,579
28 Aug 202630.00+1.35%41,196
27 Aug 202629.60-0.77%99,861
25 Aug 202629.83+0.10%135,128
24 Aug 202629.80-0.63%48,661
21 Aug 202629.99-0.03%32,650
20 Aug 202630.00+0.07%30,939

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DOL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,519 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on DOL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .