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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	474	461.5	461.5	474	461	298
January 13, 2026	474.85	463.45	463.45	479.95	461.1	308
January 12, 2026	474.8	468.05	468.05	485	467	330
January 09, 2026	490	467.5	467.5	490	465	521
January 08, 2026	484.55	477.6	477.6	488.95	473.3	112
January 07, 2026	490	484.55	484.55	494	483	332
January 06, 2026	492.05	487.5	487.5	498.95	485.1	639
January 05, 2026	489	488.2	488.2	502	484	1,054
January 02, 2026	490.7	503.25	503.25	505	486	1,818
January 01, 2026	494.05	490.7	490.7	502.85	480.2	609
December 31, 2025	493	485.2	485.2	493	480.2	916
December 30, 2025	474.75	478.9	478.9	488.9	472.5	1,884
December 29, 2025	480.05	474.7	474.7	485	470	2,731
December 26, 2025	483.6	481.5	481.5	498.4	479.85	1,347
December 24, 2025	497	480	482.95	497	480	1,036
December 23, 2025	503.05	480.25	480.25	503.05	476.05	3,625
December 22, 2025	484.35	493.85	493.85	507.75	472.4	1,553
December 19, 2025	490.6	484.35	484.35	493.05	475.05	2,271
December 18, 2025	498.55	483.35	483.35	498.55	481.05	1,430
December 17, 2025	518.85	496.1	496.1	518.85	487.5	2,216
December 16, 2025	498.9	494.6	494.6	510	486.3	3,286
December 15, 2025	491.35	498.9	498.9	506.8	491.3	2,130
December 12, 2025	505	488.55	488.55	505	485.3	1,851
December 11, 2025	490	499.15	499.15	508	486.05	3,295
December 10, 2025	504.95	489.4	489.4	508.2	486.3	4,218
December 09, 2025	491	489.4	489.4	511.9	482.8	1,428
December 08, 2025	509	496.95	496.95	518.6	486	2,532
December 05, 2025	515	509.8	509.8	522.4	501	1,593
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

DIC India Limited (DICIND.NS) NSE