DIC India Limited - DICIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	540.05	523.45	523.45	540.05	512.05	1,560
September 25, 2025	541	526.7	526.7	563	520.6	3,637
September 24, 2025	560.2	541	541	561	536.1	2,440
September 23, 2025	564.95	553.25	553.25	574.9	546.6	2,798
September 22, 2025	575.5	557.45	557.45	575.5	554.9	987
September 19, 2025	575.95	564.8	564.8	575.95	555.8	2,536
September 18, 2025	583.85	568.5	568.5	583.85	564	506
September 17, 2025	576.05	565.15	565.15	576.05	556.15	1,205
September 16, 2025	579.1	572.45	572.45	582.4	567.5	1,278
September 15, 2025	574.55	570.15	570.15	580	565	690
September 12, 2025	572.05	564.4	564.4	576.45	562	923
September 11, 2025	584	565.75	565.75	584	560	1,975
September 10, 2025	580.35	576.85	576.85	585	566.7	2,638
September 09, 2025	582.85	578.45	578.45	585	565	2,272
September 08, 2025	587.8	584.4	584.4	590	575.15	1,002
September 05, 2025	593.15	575.15	575.15	593.15	568.45	1,515
September 04, 2025	588.85	582.6	582.6	595.45	577.35	2,100
September 03, 2025	582.35	595	595	603	571.2	2,803
September 02, 2025	588.6	577.3	577.3	588.6	574.05	642
September 01, 2025	590.5	579.85	579.85	591	577	1,386
August 29, 2025	589.75	586	586	594	579	1,886
August 28, 2025	577.7	589.35	589.35	593.95	577.35	2,147
August 26, 2025	603.8	590.1	590.1	604	576.15	1,508
August 25, 2025	590.7	591.4	591.4	604.45	586.25	1,935
August 22, 2025	591.6	591.9	591.9	601.5	583.75	946
August 21, 2025	591.9	594.5	594.5	610	590	1,728
August 20, 2025	617.3	588.8	588.8	617.3	581	2,173
August 19, 2025	590.3	587.05	587.05	599.95	582.2	5,086
August 18, 2025	604.2	595.5	595.5	606.75	580.2	1,310
August 14, 2025	576.3	601.85	601.85	613	574.9	7,623
August 13, 2025	582.2	593.45	593.45	596.55	576.3	1,929
August 12, 2025	590	585.45	585.45	595.95	575.1	2,990
August 11, 2025	597.15	594.65	594.65	599.2	584	4,044
August 08, 2025	591.15	600.05	600.05	604.95	582.05	2,994
August 07, 2025	634.7	583.55	583.55	634.8	566.95	3,183
August 06, 2025	602.25	600.05	600.05	614	592.6	2,936
August 05, 2025	609.7	613.4	613.4	621.95	601.05	4,578
August 04, 2025	624.45	612.85	612.85	629.85	602.2	3,984
August 01, 2025	617.5	615.75	615.75	641	600.05	6,442
July 31, 2025	628	618.4	618.4	644.65	612	2,494
July 30, 2025	631.05	625.6	625.6	644.05	615.05	756
July 29, 2025	637.75	634.3	634.3	644.95	627.5	472
July 28, 2025	634.7	630.8	630.8	644.15	621.2	1,193
July 25, 2025	641.2	633.75	633.75	648.4	629.1	659
July 24, 2025	643.25	641.9	641.9	650	626.3	2,290
July 23, 2025	632.65	621.3	621.3	632.65	621	486
July 22, 2025	634.2	622.35	622.35	635.1	615	3,955
July 21, 2025	616.95	626.75	626.75	638.05	611.05	2,155
July 18, 2025	620.7	617.5	617.5	635.9	615	2,368
July 17, 2025	615	619.5	619.5	627.15	615	1,592
July 16, 2025	621.3	615.9	615.9	623.25	612.1	1,381
July 15, 2025	618.05	614.8	614.8	618.05	608	1,159
July 14, 2025	615	607.45	607.45	628.15	605	966
July 11, 2025	625.25	615.95	615.95	625.25	614	352
July 10, 2025	620	613.9	613.9	629.95	612	3,113
July 09, 2025	627.8	622.25	622.25	631.2	615	2,380
July 08, 2025	634.95	614.4	614.4	634.95	610	596
July 07, 2025	641.6	621.35	621.35	641.6	612	3,029
July 04, 2025	637.1	626.75	626.75	644	620.8	1,949
July 03, 2025	631	631.75	631.75	655	630	5,478

DIC India Limited (DICIND.NS) NSE