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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	283.99	277.49	277.49	285.9	275.01	33,329
September 25, 2025	279.17	276.92	276.92	288.94	276	8,561
September 24, 2025	292.37	279.64	279.64	292.37	276.1	16,613
September 23, 2025	295.52	287.37	287.37	299.69	283.5	17,226
September 22, 2025	287.2	293.05	293.05	304	282.62	34,116
September 19, 2025	299.95	285.77	285.77	299.95	282.3	35,291
September 18, 2025	282.64	296.2	296.2	314.67	282.18	103,270
September 17, 2025	293.01	281.81	281.81	295.59	278.25	52,861
September 16, 2025	308	296.46	296.46	320.9	290.05	615,795
September 15, 2025	240	287.28	287.28	287.28	239.41	355,706
September 12, 2025	242.95	239.4	239.4	249.8	238	17,648
September 11, 2025	248.39	242.73	242.73	256.99	241	34,734
September 10, 2025	253.95	246.21	246.21	255.07	245.01	15,777
September 09, 2025	265.16	252.83	252.83	269.89	251	30,942
September 08, 2025	274.76	263.28	263.28	284.89	262.01	30,481
September 05, 2025	261.95	273.39	273.39	291.21	255.41	117,721
September 04, 2025	258.3	258.71	258.71	262.89	253.41	10,666
September 03, 2025	259	255.71	255.71	260	251.37	14,580
September 02, 2025	262.2	252.35	252.35	263.59	247.11	12,819
September 01, 2025	241.44	258.31	258.31	265.98	241.44	20,205
August 29, 2025	249.99	241.45	241.45	252.99	240	13,237
August 28, 2025	247.99	247.46	247.46	259.95	243.21	43,787
August 26, 2025	245.99	246.78	246.78	250.99	234.02	23,631
August 25, 2025	235.34	241.22	241.22	243	232.25	15,571
August 22, 2025	235.49	234.17	234.17	237.76	230.71	8,286
August 21, 2025	234.95	234.32	234.32	244.49	230.99	20,430
August 20, 2025	233.98	231.95	231.95	234.5	230	12,339
August 19, 2025	230	233.83	233.83	234.84	229.98	8,110
August 18, 2025	232.73	230.08	230.08	240	228	16,915
August 14, 2025	237.6	232.73	232.73	237.6	230.35	9,962
August 13, 2025	234.1	235.8	235.8	240.01	230.2	34,117
August 12, 2025	236.53	232.31	232.31	242.69	230	42,927
August 11, 2025	244	236.53	236.53	248.84	235	48,821
August 08, 2025	249.4	243.85	243.85	255	236.5	39,349
August 07, 2025	244.94	244.18	244.18	250.27	230.45	29,884
August 06, 2025	255.75	244.84	244.84	263	241.51	38,514
August 05, 2025	237	254.47	254.47	263.63	237	379,435
August 04, 2025	225	235.57	235.57	240	225	33,322
August 01, 2025	212	221.9	221.9	258.36	212	319,780
July 31, 2025	213.5	215.3	215.3	219.95	201.35	22,332
July 30, 2025	240	219.2	219.2	240	212.5	35,348
July 29, 2025	249.4	234.9	234.9	252.9	233.85	24,946
July 28, 2025	255	245.85	245.85	258.95	241.55	8,171
July 25, 2025	265.9	252.95	252.95	265.9	251	6,220
July 24, 2025	269.9	258.95	258.95	269.9	257.6	8,553
July 23, 2025	267	262.6	262.6	270.9	260	13,770
July 22, 2025	273.5	258.9	258.9	273.5	254.45	27,060
July 21, 2025	273.25	268.5	268.5	273.95	267	10,594
July 18, 2025	273	273.25	273.25	277	270.6	3,214
July 17, 2025	275.25	273.05	273.05	279.9	267.5	12,506
July 16, 2025	275.8	272.55	272.55	283.9	270.35	10,375
July 15, 2025	275	273.6	273.6	278	270.15	6,398
July 14, 2025	278.9	271.05	271.05	278.9	269.6	4,247
July 11, 2025	279.5	277.2	277.2	280	273.9	4,781
July 10, 2025	275.6	274.5	274.5	280	271.3	3,734
July 09, 2025	275.2	275.6	275.6	285	270.2	15,438
July 08, 2025	275	269.75	269.75	279.95	267	10,416
July 07, 2025	271.55	272.9	272.9	279.1	271.55	7,276
July 04, 2025	283.9	275.35	275.35	283.9	271.55	5,927
July 03, 2025	285	279.35	279.35	285	275.05	5,355

DC Infotech and Communication Limited (DCI.NS) NSE