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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	273	273.2	273.2	289.55	271.1	83,356
February 19, 2026	272.28	268.96	268.96	297.4	261.55	182,701
February 18, 2026	276.8	270.25	270.25	280.99	266.32	17,253
February 17, 2026	264.46	272.68	272.68	276.05	262.52	51,736
February 16, 2026	274.01	269.27	269.27	276.01	260.05	34,066
February 13, 2026	247	274.46	274.46	278.9	238.4	154,812
February 12, 2026	238	242.11	242.11	245	231.12	6,580
February 11, 2026	237.5	233.96	233.96	237.5	232	1,974
February 10, 2026	244.44	235.37	235.37	244.44	230.25	8,030
February 09, 2026	232.57	232.6	232.6	247	226.4	8,909
February 06, 2026	238.9	237.59	237.59	238.9	236	1,075
February 05, 2026	248.9	236.42	236.42	248.9	235	10,846
February 04, 2026	236.74	236.7	236.7	241.02	232.65	5,822
February 03, 2026	247	236.74	236.74	247	220.1	14,921
February 02, 2026	216.57	225.73	225.73	229.5	216.57	5,036
February 01, 2026	224.3	222.72	222.72	232.99	220	9,768
January 30, 2026	218.1	221	221	225	218.1	3,952
January 29, 2026	232.98	225.43	225.43	232.98	224.43	4,744
January 28, 2026	215.14	227.74	227.74	234	213.02	6,544
January 27, 2026	215.5	214.03	214.03	218.9	208.98	8,531
January 23, 2026	216	215.03	215.03	219.74	213.11	2,983
January 22, 2026	215.85	216.74	216.74	226	215	14,065
January 21, 2026	220.57	215.85	215.85	227.09	215	12,989
January 20, 2026	229.7	225.58	225.58	240.99	221.8	14,683
January 19, 2026	237.1	233.22	233.22	239.35	231.62	5,907
January 16, 2026	242.8	241.89	241.89	242.8	237.12	3,305
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

DC Infotech and Communication Limited (DCI.NS) NSE