DIC India Limited (DICIND.NS) NSE
487.20
-14.95(-2.98%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
487.20
-14.95(-2.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 498.05 | 487.2 | 487.2 | 498.95 | 485 | 960 |
| April 01, 2026 | 504 | 502.15 | 502.15 | 509 | 471.3 | 1,630 |
| March 30, 2026 | 490.05 | 467.25 | 467.25 | 513.95 | 464.8 | 1,084 |
| March 27, 2026 | 501.7 | 490.65 | 490.65 | 506.9 | 490.6 | 273 |
| March 25, 2026 | 491.85 | 509.35 | 509.35 | 521.9 | 491.85 | 2,540 |
| March 24, 2026 | 520.7 | 512.95 | 512.95 | 530 | 485 | 6,452 |
| March 23, 2026 | 496 | 492.05 | 492.05 | 538 | 488.5 | 1,113 |
| March 19, 2026 | 504 | 510.9 | 510.9 | 515.75 | 491.05 | 889 |
| March 18, 2026 | 494.9 | 502 | 502 | 505 | 483.05 | 1,597 |
| March 17, 2026 | 497.85 | 490.5 | 490.5 | 497.95 | 486.4 | 920 |
| March 16, 2026 | 535 | 497.85 | 497.85 | 535 | 484 | 3,689 |
| March 13, 2026 | 532 | 532.8 | 532.8 | 546 | 525.2 | 5,852 |
| March 12, 2026 | 534.9 | 536.85 | 536.85 | 537 | 517.6 | 3,141 |
| March 11, 2026 | 510 | 524.1 | 524.1 | 534.85 | 510 | 3,320 |
| March 10, 2026 | 521 | 510 | 510 | 525.95 | 501 | 4,318 |
| March 09, 2026 | 535 | 518.3 | 518.3 | 535 | 507.1 | 1,319 |
| March 06, 2026 | 525.95 | 524.45 | 524.45 | 535 | 514.15 | 1,223 |
| March 05, 2026 | 524.9 | 521.4 | 521.4 | 538 | 512.25 | 1,628 |
| March 02, 2026 | 526 | 526.85 | 526.85 | 545 | 521.5 | 2,573 |
| February 27, 2026 | 534.55 | 526 | 526 | 534.55 | 518.15 | 1,596 |
| February 26, 2026 | 540 | 533.55 | 533.55 | 540 | 527.45 | 858 |
| February 25, 2026 | 545 | 543.85 | 543.85 | 549.95 | 540 | 3,910 |
| February 24, 2026 | 565 | 541.05 | 541.05 | 565 | 534 | 3,241 |
| February 23, 2026 | 550.5 | 565 | 565 | 568.05 | 550.35 | 6,481 |
| February 20, 2026 | 562.2 | 550.35 | 0 | 562.2 | 545 | 1,043 |
| February 19, 2026 | 553.75 | 553.85 | 0 | 562 | 539.7 | 3,563 |
| February 18, 2026 | 545.05 | 542.05 | 0 | 550.2 | 540.65 | 441 |
| February 17, 2026 | 543.8 | 548.05 | 0 | 552 | 538.1 | 2,572 |
| February 16, 2026 | 520 | 552.1 | 0 | 565 | 508.05 | 1,853 |
| February 13, 2026 | 522.9 | 523.6 | 0 | 539.7 | 509.1 | 1,762 |
| February 12, 2026 | 531.95 | 523.7 | 0 | 532.05 | 515 | 1,201 |
| February 11, 2026 | 534.05 | 530.65 | 0 | 546.2 | 525.05 | 653 |
| February 10, 2026 | 539.8 | 530.1 | 0 | 550 | 525.3 | 2,137 |
| February 09, 2026 | 562.7 | 539.8 | 0 | 570 | 527.1 | 5,916 |
| February 06, 2026 | 564.9 | 562.7 | 0 | 564.9 | 552 | 1,137 |
| February 05, 2026 | 560 | 553.85 | 0 | 560 | 542.1 | 1,009 |
| February 04, 2026 | 562 | 562.65 | 0 | 565.05 | 550 | 3,223 |
| February 03, 2026 | 566.8 | 552.9 | 0 | 566.8 | 537.6 | 2,303 |
| February 02, 2026 | 536 | 550 | 0 | 564.85 | 530.05 | 2,227 |
| February 01, 2026 | 523.1 | 544.05 | 0 | 566.95 | 523.1 | 280 |
| January 30, 2026 | 532.05 | 557.35 | 0 | 570 | 532.05 | 3,790 |
| January 29, 2026 | 530 | 551.75 | 0 | 566.75 | 517.75 | 2,458 |
| January 28, 2026 | 513.35 | 542.7 | 0 | 548.95 | 513.35 | 5,255 |
| January 27, 2026 | 497.3 | 513.35 | 0 | 536 | 480 | 3,881 |
| January 23, 2026 | 500.25 | 504.75 | 0 | 516.85 | 495.05 | 638 |
| January 22, 2026 | 514.95 | 513.25 | 0 | 517.95 | 495 | 2,298 |
| January 21, 2026 | 514.7 | 510.3 | 0 | 514.7 | 491.35 | 3,487 |
| January 20, 2026 | 485.05 | 507.2 | 0 | 519.5 | 468.6 | 6,189 |
| January 19, 2026 | 474.65 | 502.7 | 0 | 528.8 | 450.5 | 12,633 |
| January 16, 2026 | 462.5 | 466.75 | 0 | 476 | 459.95 | 775 |
| January 14, 2026 | 474 | 461.5 | 0 | 474 | 461 | 298 |
| January 13, 2026 | 474.85 | 463.45 | 0 | 479.95 | 461.1 | 308 |
| January 12, 2026 | 474.8 | 468.05 | 0 | 485 | 467 | 330 |
| January 09, 2026 | 490 | 467.5 | 0 | 490 | 465 | 521 |
| January 08, 2026 | 484.55 | 477.6 | 0 | 488.95 | 473.3 | 112 |
| January 07, 2026 | 490 | 484.55 | 0 | 494 | 483 | 332 |
| January 06, 2026 | 492.05 | 487.5 | 0 | 498.95 | 485.1 | 639 |
| January 05, 2026 | 489 | 488.2 | 0 | 502 | 484 | 1,054 |
| January 02, 2026 | 490.7 | 503.25 | 0 | 505 | 486 | 1,818 |
| January 01, 2026 | 494.05 | 490.7 | 0 | 502.85 | 480.2 | 609 |