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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	528.45	512.05	512.05	528.45	502.05	1,859
December 03, 2025	504	505	505	524.4	502.15	1,650
December 02, 2025	517	509.05	509.05	518.4	501	2,536
December 01, 2025	530	518	518	534.9	515	1,452
November 28, 2025	530	531.6	531.6	535	521.2	2,216
November 27, 2025	527.3	523.55	523.55	537	513.1	1,272
November 26, 2025	506.2	527.25	527.25	543.2	503.25	3,275
November 25, 2025	505	507.4	507.4	514.8	501.1	1,304
November 24, 2025	511	507.6	507.6	519	502.55	1,684
November 21, 2025	530	525.2	525.2	534	505.6	2,308
November 19, 2025	519	530.4	530.4	551.65	515	4,167
November 18, 2025	515	515.75	515.75	519.9	511	474
November 17, 2025	517	521.35	521.35	524	514	1,528
November 14, 2025	527.95	514.25	514.25	535	511	2,171
November 13, 2025	521.95	521.7	521.7	525	503.05	990
November 12, 2025	498.2	501.9	501.9	518.65	495	828
November 11, 2025	500.05	502.2	502.2	514.7	488.15	1,997
November 10, 2025	504.9	500.45	500.45	510	487.1	376
November 07, 2025	498.3	502.8	502.8	510	486.1	2,213
November 06, 2025	510	498.15	498.15	516.95	486.6	539
November 04, 2025	513.1	505.85	505.85	519.5	504.25	794
November 03, 2025	524.05	513.1	513.1	524.05	500	1,246
October 31, 2025	524	516.05	516.05	527.7	513.2	222
October 30, 2025	518.05	519	519	524	512	1,793
October 29, 2025	530	518	518	539.3	511.15	2,245
October 28, 2025	513.65	518.65	518.65	529	510	1,382
October 27, 2025	509.15	513.6	513.6	525	509.15	591
October 24, 2025	517.35	516.45	516.45	521.95	509.45	744
October 23, 2025	508	518.6	518.6	527.45	502.1	1,863
October 21, 2025	485	505	505	528.7	485	1,383
October 20, 2025	509	494.45	494.45	509	487.55	3,330
October 17, 2025	512	500.9	500.9	512	498	760
October 16, 2025	520.95	510.3	510.3	520.95	500	1,348
October 15, 2025	535	513.5	513.5	539.55	508.6	5,088
October 14, 2025	540	523.75	523.75	540	521	504
October 13, 2025	540.05	527.05	527.05	542	524	2,704
October 10, 2025	545.05	544.25	544.25	554.75	525	1,878
October 09, 2025	550	545.5	545.5	557.05	534	2,081
October 08, 2025	540.95	542.85	542.85	565	530	2,587
October 07, 2025	552.8	545.2	545.2	564.1	538.95	1,226
October 06, 2025	540	561.25	561.25	570	535	1,965
October 03, 2025	503.55	538.5	538.5	584	503.55	4,233
October 01, 2025	511.05	513.15	513.15	519.9	500	1,408
September 30, 2025	536	507.65	507.65	536	505.05	1,106
September 29, 2025	551.95	514.05	514.05	565	496	4,506
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

DIC India Limited (DICIND.NS) NSE