DC Infotech and Communication Limited - DCI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	240.5	237.12	237.12	245.95	234.9	8,262
January 13, 2026	244.9	242.6	242.6	244.9	236.94	5,427
January 12, 2026	243.56	240.56	240.56	244.14	240	5,046
January 09, 2026	247.83	244.96	244.96	248.31	241.6	9,060
January 08, 2026	247.75	247.83	247.83	251	245	17,233
January 07, 2026	242	244.51	244.51	247.98	241.82	9,598
January 06, 2026	254.94	243.04	243.04	256.09	242	39,988
January 05, 2026	246.82	254.94	254.94	260	240.5	55,205
January 02, 2026	250.9	245.74	245.74	250.9	243.5	2,126
January 01, 2026	245	246.81	246.81	251.79	244.85	3,090
December 31, 2025	249	248.4	248.4	251	243.5	4,416
December 30, 2025	247.9	243.75	243.75	247.9	242.1	7,047
December 29, 2025	242	243.1	243.1	250.6	242	5,041
December 26, 2025	247.3	245.8	245.8	250.05	243.15	3,452
December 24, 2025	249.6	243	244.25	249.9	243	2,364
December 23, 2025	253	248.45	248.45	253.35	245.9	7,631
December 22, 2025	248.3	251.5	251.5	253.75	246.45	6,592
December 19, 2025	240.3	244.2	244.2	247	240.3	2,974
December 18, 2025	247.05	243.05	243.05	247.1	242.35	5,538
December 17, 2025	245.1	248.55	248.55	256.45	245.1	8,170
December 16, 2025	240.25	248.9	248.9	270	240.25	27,629
December 15, 2025	242.2	242.35	242.35	243.45	241.5	2,171
December 12, 2025	243.75	242.2	242.2	244.75	241.2	5,282
December 11, 2025	237.25	242.95	242.95	245.35	237.25	5,969
December 10, 2025	248.95	242.1	242.1	248.95	241.5	9,234
December 09, 2025	247.7	243.25	243.25	247.7	240	5,834
December 08, 2025	241.2	245.2	245.2	249.45	241	12,423
December 05, 2025	246.45	241.65	241.65	246.45	241.25	5,371
December 04, 2025	251.9	246.6	246.6	251.9	245.05	3,293
December 03, 2025	247.7	246.2	246.2	255	243.1	6,552
December 02, 2025	250.4	246.5	246.5	252.95	245	5,465
December 01, 2025	252.1	249.2	249.2	259.9	248.25	12,688
November 28, 2025	258.5	254.65	254.65	267.95	252.05	14,052
November 27, 2025	247.85	257.25	257.25	277	245.8	81,741
November 26, 2025	247.85	244.55	244.55	247.85	241.9	5,784
November 25, 2025	249.95	243.75	243.75	249.95	241.1	11,723
November 24, 2025	247.1	241.85	241.85	247.1	240.5	3,510
November 21, 2025	245.7	245	245	248.3	243.75	3,312
November 19, 2025	245.45	247.55	247.55	248.9	243.1	7,542
November 18, 2025	246.3	242.95	242.95	253.7	241.4	19,519
November 17, 2025	246.95	246.3	246.3	257.7	245	15,068
November 14, 2025	257.8	245.25	245.25	257.8	241.4	15,730
November 13, 2025	251	246.3	246.3	256.5	244.45	29,155
November 12, 2025	253.25	252.25	252.25	265.95	249	18,845
November 11, 2025	270.95	258.25	258.25	270.95	255	12,290
November 10, 2025	274	264.2	264.2	278	256	16,301
November 07, 2025	252.05	261.8	261.8	286.9	247	79,827
November 06, 2025	252.2	252.05	252.05	254.4	250	9,655
November 04, 2025	250	252.2	252.2	258	250	6,774
November 03, 2025	255.8	252.15	252.15	258.45	252	5,049
October 31, 2025	253.4	255.8	255.8	257.9	252	9,017
October 30, 2025	249	252.75	252.75	255.8	249	8,022
October 29, 2025	246.65	249.4	249.4	253	245.7	11,031
October 28, 2025	250.1	246.6	246.6	256.95	246.05	11,681
October 27, 2025	263.9	253.45	253.45	263.9	253.05	47,498
October 24, 2025	262.85	258.6	258.6	266.7	254.5	38,363
October 23, 2025	254.95	261.85	261.85	264.4	254.05	70,671
October 21, 2025	253.9	254.9	254.9	262.5	252	5,250
October 20, 2025	250.15	253.9	253.9	257.95	245.2	13,949
October 17, 2025	249.9	250.15	250.15	255.6	247	19,898

DC Infotech and Communication Limited (DCI.NS) NSE