DC Infotech and Communication Limited (DCI.NS) NSE
277.00
-1.15(-0.41%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
DCI.NS Historical Return
If you invested ₹1000 in DC Infotech and Communication Limited (DCI.NS) since IPO date, it would be worth ₹12,229.58 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹11,663.16, while ₹1000 invested 1 year ago would be worth ₹934.71. This corresponds to total returns of 1,122.96%, 1,066.32%, -6.53%, respectively, with annualized returns of 47.88%, 63.4%, -6.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
DCI.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 277 | 278.15 | 278.15 | 289.3 | 271.4 | 3,227 |
| June 01, 2026 | 298.9 | 282.65 | 282.65 | 298.9 | 280.2 | 5,358 |
| May 29, 2026 | 272.05 | 291.45 | 291.45 | 295 | 272.05 | 4,520 |
| May 27, 2026 | 292.35 | 281 | 281 | 294.85 | 277.05 | 6,171 |
| May 26, 2026 | 289.25 | 290.9 | 290.9 | 293.5 | 287.85 | 1,980 |
| May 25, 2026 | 293.7 | 289.25 | 289.25 | 299.75 | 286.4 | 3,659 |
| May 22, 2026 | 304.8 | 295.15 | 295.15 | 305 | 288.15 | 6,021 |
| May 21, 2026 | 303.9 | 298.9 | 298.9 | 306 | 293.05 | 4,816 |
| May 20, 2026 | 282.2 | 298.35 | 298.35 | 301 | 282.2 | 7,891 |
| May 19, 2026 | 280.15 | 289.55 | 289.55 | 292.7 | 272.05 | 5,459 |
| May 18, 2026 | 288.45 | 281.55 | 281.55 | 288.45 | 278 | 3,574 |
| May 15, 2026 | 275.85 | 284.7 | 284.7 | 284.7 | 274 | 7,163 |
| May 14, 2026 | 268 | 271.15 | 271.15 | 273 | 263 | 7,447 |
| May 13, 2026 | 268.65 | 263.25 | 263.25 | 273.9 | 258.25 | 5,088 |
| May 12, 2026 | 281.8 | 267.35 | 267.35 | 281.8 | 265.5 | 5,972 |
| May 11, 2026 | 279.85 | 277.95 | 277.95 | 284.95 | 273 | 15,710 |
| May 08, 2026 | 279.7 | 279.85 | 279.85 | 282.85 | 273 | 17,158 |
| May 07, 2026 | 280.8 | 277.1 | 277.1 | 283 | 275 | 13,045 |
| May 06, 2026 | 281.05 | 279.45 | 279.45 | 284.85 | 278 | 19,716 |
| May 05, 2026 | 283.2 | 281.05 | 281.05 | 283.2 | 280.25 | 3,299 |
| May 04, 2026 | 285.2 | 281.85 | 281.85 | 290.25 | 280 | 16,799 |
| April 30, 2026 | 281.4 | 285.2 | 285.2 | 290 | 281.3 | 6,258 |
| April 29, 2026 | 293 | 287.7 | 287.7 | 294.75 | 286 | 5,008 |
| April 28, 2026 | 296 | 291.55 | 291.55 | 302.9 | 290.15 | 12,148 |
| April 27, 2026 | 315.4 | 305.15 | 305.15 | 318.5 | 300.05 | 9,863 |
| April 24, 2026 | 304.9 | 315.4 | 315.4 | 315.9 | 304.85 | 13,698 |
| April 23, 2026 | 288.45 | 302.85 | 302.85 | 302.85 | 276.6 | 24,267 |
| April 22, 2026 | 302.75 | 288.45 | 288.45 | 302.75 | 287.95 | 15,481 |
| April 21, 2026 | 318.45 | 303.1 | 303.1 | 318.9 | 302.55 | 12,509 |
| April 20, 2026 | 319.75 | 318.45 | 318.45 | 322 | 317 | 3,056 |
| April 17, 2026 | 325.7 | 319.75 | 319.75 | 325.7 | 315 | 8,214 |
| April 16, 2026 | 331.5 | 324.1 | 324.1 | 335 | 321.05 | 23,763 |
| April 15, 2026 | 320.15 | 329.85 | 329.85 | 345.95 | 320.15 | 23,296 |
| April 13, 2026 | 331.15 | 330.3 | 330.3 | 342.45 | 330.3 | 37,731 |
| April 10, 2026 | 350.55 | 347.65 | 347.65 | 362.25 | 347.65 | 23,124 |
| April 09, 2026 | 384.95 | 365.9 | 365.9 | 384.95 | 365.9 | 10,427 |
| April 08, 2026 | 400.5 | 385.15 | 385.15 | 475 | 326.05 | 556,810 |
| April 07, 2026 | 370.05 | 400.45 | 400.45 | 408.9 | 357.45 | 179,164 |
| April 06, 2026 | 322.85 | 373.7 | 373.7 | 381.45 | 319.75 | 264,949 |
| April 02, 2026 | 319.9 | 317.9 | 317.9 | 321.75 | 313.1 | 30,614 |
| April 01, 2026 | 300.1 | 316.15 | 316.15 | 320 | 300.1 | 59,747 |
| March 30, 2026 | 303 | 300.1 | 300.1 | 303.6 | 288.15 | 28,479 |
| March 27, 2026 | 298.1 | 303 | 303 | 306 | 294.8 | 30,315 |
| March 25, 2026 | 291.15 | 298.8 | 298.8 | 299.95 | 288.75 | 37,231 |
| March 24, 2026 | 289.95 | 291.8 | 291.8 | 299.9 | 284.05 | 59,329 |
| March 23, 2026 | 284 | 284.25 | 284.25 | 292 | 282.9 | 26,001 |
| March 20, 2026 | -1 | -1 | 282.5 | -1 | -1 | 0 |
| March 19, 2026 | 278.4 | 270.8 | 270.8 | 278.4 | 265.3 | 16,134 |
| March 18, 2026 | 263.6 | 277.4 | 277.4 | 282.8 | 262.35 | 132,080 |
| March 17, 2026 | 257.1 | 257.2 | 257.2 | 260 | 255 | 38,179 |
| March 16, 2026 | 255.7 | 255.4 | 255.4 | 258.2 | 254.7 | 4,753 |
| March 13, 2026 | 255.9 | 252.85 | 252.85 | 260.45 | 246.55 | 76,071 |
| March 12, 2026 | 251 | 255.65 | 255.65 | 258.35 | 246.35 | 14,252 |
| March 11, 2026 | 250 | 253.4 | 253.4 | 259.8 | 249.1 | 42,346 |
| March 10, 2026 | 259.9 | 250.15 | 250.15 | 259.9 | 245.05 | 3,637 |
| March 09, 2026 | 237.1 | 243.75 | 243.75 | 265.1 | 237.1 | 8,690 |
| March 06, 2026 | 251 | 248.45 | 248.45 | 254.45 | 248.2 | 2,916 |
| March 05, 2026 | 255.95 | 250.25 | 250.25 | 262 | 247.1 | 23,350 |
| March 04, 2026 | -1 | -1 | 251.8 | -1 | -1 | 0 |
| March 02, 2026 | 240.1 | 243.25 | 243.25 | 248.85 | 240.1 | 11,440 |
