DIC India Limited (BOM:500089)
India · Delayed Price · Currency is INR 482.45
-47.50 (-8.96%)
At close: Mar 27, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 482.30 | 500.00 | 482.30 | 482.45 | 482.45 | -8.96% | 3,543 |
| Mar 25, 2026 | 513.10 | 529.95 | 511.25 | 529.95 | 529.95 | 1.47% | 971 |
| Mar 24, 2026 | 523.00 | 523.25 | 475.50 | 522.25 | 522.25 | -0.14% | 602 |
| Mar 23, 2026 | 495.00 | 523.00 | 495.00 | 523.00 | 523.00 | 5.76% | 13 |
| Mar 20, 2026 | 500.00 | 507.00 | 493.00 | 494.50 | 494.50 | -3.49% | 68 |
| Mar 19, 2026 | 502.50 | 519.85 | 492.05 | 512.40 | 512.40 | 1.89% | 323 |
| Mar 18, 2026 | 494.15 | 503.80 | 490.00 | 502.90 | 502.90 | 2.63% | 248 |
| Mar 17, 2026 | 495.05 | 524.90 | 481.10 | 490.00 | 490.00 | -0.45% | 60 |
| Mar 16, 2026 | 619.95 | 619.95 | 490.00 | 492.20 | 492.20 | -9.19% | 79 |
| Mar 13, 2026 | 527.85 | 542.50 | 520.10 | 542.00 | 539.00 | 0.91% | 451 |
| Mar 12, 2026 | 521.95 | 542.00 | 520.20 | 537.10 | 534.13 | 2.26% | 426 |
| Mar 11, 2026 | 520.00 | 533.05 | 520.00 | 525.25 | 522.34 | -1.82% | 1,087 |
| Mar 10, 2026 | 505.45 | 535.00 | 500.30 | 535.00 | 532.04 | -0.82% | 658 |
| Mar 9, 2026 | 539.40 | 539.40 | 539.40 | 539.40 | 536.41 | 2.00% | 1 |
| Mar 6, 2026 | 524.35 | 530.00 | 524.00 | 528.80 | 525.87 | 0.92% | 22 |
| Mar 5, 2026 | 587.00 | 587.00 | 511.90 | 524.00 | 521.10 | 3.78% | 159 |
| Mar 4, 2026 | 510.20 | 510.20 | 496.10 | 504.90 | 502.11 | -2.90% | 600 |
| Mar 2, 2026 | 500.10 | 550.00 | 500.10 | 520.00 | 517.12 | -1.30% | 3 |
| Feb 27, 2026 | 520.00 | 529.30 | 520.00 | 526.85 | 523.93 | -1.52% | 479 |
| Feb 26, 2026 | 534.80 | 553.95 | 533.50 | 535.00 | 532.04 | -1.83% | 169 |
| Feb 25, 2026 | 545.00 | 552.00 | 540.50 | 544.95 | 541.93 | 0.78% | 1,637 |
| Feb 24, 2026 | 552.20 | 552.20 | 540.75 | 540.75 | 537.76 | -4.21% | 17 |
| Feb 23, 2026 | 557.50 | 569.80 | 557.50 | 564.50 | 561.38 | 2.46% | 200 |
| Feb 20, 2026 | 555.00 | 555.00 | 540.05 | 550.95 | 547.90 | 0.84% | 503 |
| Feb 19, 2026 | 540.20 | 559.30 | 540.20 | 546.35 | 543.33 | -0.48% | 284 |
| Feb 18, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 545.96 | -0.37% | 15 |
| Feb 17, 2026 | 549.05 | 555.70 | 539.40 | 551.05 | 548.00 | -0.49% | 999 |
| Feb 16, 2026 | 509.95 | 564.00 | 509.95 | 553.75 | 550.68 | 8.59% | 7,628 |
| Feb 13, 2026 | 537.95 | 559.50 | 490.10 | 509.95 | 507.13 | -5.12% | 760 |
| Feb 11, 2026 | 531.00 | 537.45 | 515.00 | 537.45 | 534.48 | 1.41% | 105 |
| Feb 10, 2026 | 558.80 | 574.00 | 530.00 | 530.00 | 527.07 | -1.76% | 500 |
| Feb 9, 2026 | 550.00 | 553.95 | 531.00 | 539.50 | 536.51 | -4.03% | 80 |
| Feb 6, 2026 | 568.00 | 568.00 | 552.00 | 562.15 | 559.04 | 0.86% | 3,531 |
| Feb 5, 2026 | 550.00 | 560.35 | 525.30 | 557.35 | 554.27 | -0.63% | 835 |
| Feb 4, 2026 | 565.00 | 566.80 | 554.35 | 560.90 | 557.80 | 0.52% | 23 |
| Feb 3, 2026 | 553.00 | 560.00 | 544.70 | 558.00 | 554.91 | 1.39% | 54 |
| Feb 2, 2026 | 548.70 | 554.50 | 535.55 | 550.35 | 547.30 | 0.29% | 11,078 |
| Feb 1, 2026 | 539.00 | 548.75 | 539.00 | 548.75 | 545.71 | -1.80% | 100 |
| Jan 30, 2026 | 551.85 | 571.00 | 537.90 | 558.80 | 555.71 | 1.26% | 1,910 |
| Jan 29, 2026 | 552.70 | 561.00 | 525.70 | 551.85 | 548.80 | 2.19% | 629 |
| Jan 28, 2026 | 525.00 | 550.00 | 525.00 | 540.00 | 537.01 | 2.46% | 330 |
| Jan 27, 2026 | 530.00 | 530.00 | 473.05 | 527.05 | 524.13 | 1.97% | 9,506 |
| Jan 23, 2026 | 516.50 | 516.85 | 516.50 | 516.85 | 513.99 | 0.97% | 50 |
| Jan 22, 2026 | 500.00 | 529.00 | 500.00 | 511.90 | 509.07 | 0.39% | 188 |
| Jan 21, 2026 | 490.00 | 510.00 | 487.70 | 509.90 | 507.08 | 1.14% | 826 |
| Jan 20, 2026 | 524.00 | 524.00 | 492.00 | 504.15 | 501.36 | 0.10% | 372 |
| Jan 19, 2026 | 468.00 | 515.00 | 468.00 | 503.65 | 500.86 | 7.80% | 19,162 |
| Jan 16, 2026 | 465.00 | 468.95 | 461.40 | 467.20 | 464.61 | 1.26% | 357 |
| Jan 12, 2026 | 472.00 | 473.65 | 461.40 | 461.40 | 458.85 | -1.62% | 63 |
| Jan 9, 2026 | 471.00 | 471.00 | 469.00 | 469.00 | 466.40 | -3.50% | 17 |