DIC India Limited (BOM:500089)
India · Delayed Price · Currency is INR 524.00
+19.10 (3.78%)
At close: Mar 5, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 524.35 | 530.00 | 524.00 | 528.80 | 528.80 | 0.92% | 22 |
| Mar 5, 2026 | 587.00 | 587.00 | 511.90 | 524.00 | 524.00 | 3.78% | 159 |
| Mar 4, 2026 | 510.20 | 510.20 | 496.10 | 504.90 | 504.90 | -2.90% | 600 |
| Mar 2, 2026 | 500.10 | 550.00 | 500.10 | 520.00 | 520.00 | -1.30% | 3 |
| Feb 27, 2026 | 520.00 | 529.30 | 520.00 | 526.85 | 526.85 | -1.52% | 479 |
| Feb 26, 2026 | 534.80 | 553.95 | 533.50 | 535.00 | 535.00 | -1.83% | 169 |
| Feb 25, 2026 | 545.00 | 552.00 | 540.50 | 544.95 | 544.95 | 0.78% | 1,637 |
| Feb 24, 2026 | 552.20 | 552.20 | 540.75 | 540.75 | 540.75 | -4.21% | 17 |
| Feb 23, 2026 | 557.50 | 569.80 | 557.50 | 564.50 | 564.50 | 2.46% | 200 |
| Feb 20, 2026 | 555.00 | 555.00 | 540.05 | 550.95 | 550.95 | 0.84% | 503 |
| Feb 19, 2026 | 540.20 | 559.30 | 540.20 | 546.35 | 546.35 | -0.48% | 284 |
| Feb 18, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.37% | 15 |
| Feb 17, 2026 | 549.05 | 555.70 | 539.40 | 551.05 | 551.05 | -0.49% | 999 |
| Feb 16, 2026 | 509.95 | 564.00 | 509.95 | 553.75 | 553.75 | 8.59% | 7,628 |
| Feb 13, 2026 | 537.95 | 559.50 | 490.10 | 509.95 | 509.95 | -5.12% | 760 |
| Feb 11, 2026 | 531.00 | 537.45 | 515.00 | 537.45 | 537.45 | 1.41% | 105 |
| Feb 10, 2026 | 558.80 | 574.00 | 530.00 | 530.00 | 530.00 | -1.76% | 500 |
| Feb 9, 2026 | 550.00 | 553.95 | 531.00 | 539.50 | 539.50 | -4.03% | 80 |
| Feb 6, 2026 | 568.00 | 568.00 | 552.00 | 562.15 | 562.15 | 0.86% | 3,531 |
| Feb 5, 2026 | 550.00 | 560.35 | 525.30 | 557.35 | 557.35 | -0.63% | 835 |
| Feb 4, 2026 | 565.00 | 566.80 | 554.35 | 560.90 | 560.90 | 0.52% | 23 |
| Feb 3, 2026 | 553.00 | 560.00 | 544.70 | 558.00 | 558.00 | 1.39% | 54 |
| Feb 2, 2026 | 548.70 | 554.50 | 535.55 | 550.35 | 550.35 | 0.29% | 11,078 |
| Feb 1, 2026 | 539.00 | 548.75 | 539.00 | 548.75 | 548.75 | -1.80% | 100 |
| Jan 30, 2026 | 551.85 | 571.00 | 537.90 | 558.80 | 558.80 | 1.26% | 1,910 |
| Jan 29, 2026 | 552.70 | 561.00 | 525.70 | 551.85 | 551.85 | 2.19% | 629 |
| Jan 28, 2026 | 525.00 | 550.00 | 525.00 | 540.00 | 540.00 | 2.46% | 330 |
| Jan 27, 2026 | 530.00 | 530.00 | 473.05 | 527.05 | 527.05 | 1.97% | 9,506 |
| Jan 23, 2026 | 516.50 | 516.85 | 516.50 | 516.85 | 516.85 | 0.97% | 50 |
| Jan 22, 2026 | 500.00 | 529.00 | 500.00 | 511.90 | 511.90 | 0.39% | 188 |
| Jan 21, 2026 | 490.00 | 510.00 | 487.70 | 509.90 | 509.90 | 1.14% | 826 |
| Jan 20, 2026 | 524.00 | 524.00 | 492.00 | 504.15 | 504.15 | 0.10% | 372 |
| Jan 19, 2026 | 468.00 | 515.00 | 468.00 | 503.65 | 503.65 | 7.80% | 19,162 |
| Jan 16, 2026 | 465.00 | 468.95 | 461.40 | 467.20 | 467.20 | 1.26% | 357 |
| Jan 12, 2026 | 472.00 | 473.65 | 461.40 | 461.40 | 461.40 | -1.62% | 63 |
| Jan 9, 2026 | 471.00 | 471.00 | 469.00 | 469.00 | 469.00 | -3.50% | 17 |
| Jan 7, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.37% | 150 |
| Jan 6, 2026 | 488.00 | 490.00 | 486.60 | 487.80 | 487.80 | 0.25% | 288 |
| Jan 5, 2026 | 496.00 | 496.00 | 485.00 | 486.60 | 486.60 | 0.16% | 714 |
| Jan 2, 2026 | 495.00 | 495.00 | 485.55 | 485.80 | 485.80 | 2.45% | 613 |
| Jan 1, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | -1.05% | 2 |
| Dec 30, 2025 | 482.50 | 482.50 | 474.00 | 479.25 | 479.25 | 1.54% | 677 |
| Dec 29, 2025 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | -1.67% | 4 |
| Dec 26, 2025 | 485.50 | 493.00 | 480.00 | 480.00 | 480.00 | -1.44% | 665 |
| Dec 24, 2025 | 482.00 | 487.00 | 482.00 | 487.00 | 487.00 | 1.39% | 27 |
| Dec 23, 2025 | 486.30 | 486.30 | 479.70 | 480.30 | 480.30 | -3.92% | 65 |
| Dec 22, 2025 | 492.50 | 508.00 | 490.00 | 499.90 | 499.90 | 4.37% | 558 |
| Dec 19, 2025 | 486.05 | 487.00 | 477.50 | 478.95 | 478.95 | -1.45% | 129 |
| Dec 18, 2025 | 488.00 | 488.00 | 484.60 | 486.00 | 486.00 | -1.89% | 109 |
| Dec 17, 2025 | 499.50 | 511.75 | 492.00 | 495.35 | 495.35 | 1.51% | 1,275 |