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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	251.4	248.3	248.3	254.7	246	15,577
October 15, 2025	247.8	247.7	247.7	255.45	240.55	56,961
October 14, 2025	242.1	244.1	244.1	254.35	242.1	33,904
October 13, 2025	240.5	243.95	243.95	249.9	235.8	31,362
October 10, 2025	254	243.45	243.45	254	242	36,305
October 09, 2025	250.15	245.95	245.95	250.2	245.9	24,942
October 08, 2025	245.8	248.95	248.95	253	245.8	27,496
October 07, 2025	259.5	246.8	246.8	259.5	245.65	34,169
October 06, 2025	267	253.8	253.8	267	253	21,057
October 03, 2025	258.9	262.15	262.15	267.7	255.2	30,161
October 01, 2025	258	254.5	254.5	261.4	252	37,550
September 30, 2025	265.1	256.97	256.97	272.6	256	34,506
September 29, 2025	274.01	265.27	265.27	284.99	265	18,987
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

DC Infotech and Communication Limited (DCI.NS) NSE