DIC India Limited (BOM:500089)
India · Delayed Price · Currency is INR 547.70
+36.70 (7.18%)
At close: Jul 10, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 522.85 | 581.00 | 522.85 | 547.70 | 547.70 | 7.18% | 210 |
| Jul 9, 2026 | 501.75 | 511.00 | 501.75 | 511.00 | 511.00 | 3.23% | 128 |
| Jul 8, 2026 | 508.00 | 515.00 | 494.00 | 495.00 | 495.00 | -3.88% | 840 |
| Jul 7, 2026 | 520.05 | 520.05 | 515.00 | 515.00 | 515.00 | -0.97% | 7 |
| Jul 6, 2026 | 527.00 | 527.00 | 516.00 | 520.05 | 520.05 | -1.21% | 1,487 |
| Jul 3, 2026 | 543.70 | 543.70 | 505.10 | 526.40 | 526.40 | 1.04% | 1,265 |
| Jul 2, 2026 | 521.00 | 521.00 | 513.05 | 521.00 | 521.00 | 0.01% | 250 |
| Jul 1, 2026 | 520.00 | 520.95 | 520.00 | 520.95 | 520.95 | 1.35% | 10 |
| Jun 30, 2026 | 517.00 | 517.00 | 505.00 | 514.00 | 514.00 | 1.78% | 1,167 |
| Jun 29, 2026 | 511.90 | 511.90 | 504.60 | 505.00 | 505.00 | -2.32% | 37 |
| Jun 24, 2026 | 548.00 | 557.00 | 517.00 | 517.00 | 517.00 | 0.94% | 416 |
| Jun 23, 2026 | 534.40 | 539.90 | 511.45 | 512.20 | 512.20 | -4.15% | 118 |
| Jun 22, 2026 | 523.00 | 540.00 | 523.00 | 534.40 | 534.40 | 1.80% | 446 |
| Jun 19, 2026 | 510.00 | 538.75 | 510.00 | 524.95 | 524.95 | 4.16% | 704 |
| Jun 18, 2026 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | -1.56% | 9 |
| Jun 17, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0.03% | 2 |
| Jun 16, 2026 | 521.00 | 539.00 | 500.00 | 511.85 | 511.85 | -1.37% | 642 |
| Jun 15, 2026 | 501.15 | 537.75 | 496.05 | 518.95 | 518.95 | 4.21% | 678 |
| Jun 12, 2026 | 482.10 | 498.00 | 482.10 | 498.00 | 498.00 | -2.73% | 7 |
| Jun 11, 2026 | 481.10 | 512.00 | 476.05 | 512.00 | 512.00 | -0.49% | 32 |
| Jun 10, 2026 | 490.50 | 514.50 | 475.00 | 514.50 | 514.50 | 4.89% | 405 |
| Jun 9, 2026 | 499.00 | 499.00 | 490.50 | 490.50 | 490.50 | - | 24 |
| Jun 8, 2026 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | -0.06% | 5 |
| Jun 5, 2026 | 492.00 | 492.00 | 488.35 | 490.80 | 490.80 | -0.04% | 18 |
| Jun 4, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | -1.99% | 1 |
| Jun 3, 2026 | 539.85 | 539.85 | 490.30 | 500.95 | 500.95 | -6.85% | 30 |
| Jun 2, 2026 | 498.00 | 537.80 | 498.00 | 537.80 | 537.80 | 7.26% | 40 |
| Jun 1, 2026 | 524.10 | 524.10 | 499.90 | 501.40 | 501.40 | 0.20% | 55 |
| May 29, 2026 | 515.00 | 542.00 | 500.00 | 500.40 | 500.40 | -1.13% | 498 |
| May 26, 2026 | 510.00 | 510.00 | 506.10 | 506.10 | 506.10 | -2.76% | 6 |
| May 25, 2026 | 510.45 | 528.95 | 507.30 | 520.45 | 520.45 | -2.77% | 109 |
| May 22, 2026 | 537.95 | 539.90 | 520.00 | 535.30 | 535.30 | 7.06% | 1,122 |
| May 20, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -6.35% | 5 |
| May 19, 2026 | 513.15 | 533.90 | 502.00 | 533.90 | 533.90 | 4.04% | 108 |
| May 18, 2026 | 524.40 | 550.00 | 490.00 | 513.15 | 513.15 | -2.15% | 670 |
| May 15, 2026 | 523.85 | 556.85 | 509.00 | 524.40 | 524.40 | 2.40% | 397 |
| May 14, 2026 | 540.00 | 543.00 | 508.45 | 512.10 | 512.10 | -4.75% | 596 |
| May 13, 2026 | 571.95 | 571.95 | 530.00 | 537.65 | 537.65 | -1.35% | 14 |
| May 12, 2026 | 565.00 | 578.00 | 545.00 | 545.00 | 545.00 | 1.27% | 569 |
| May 11, 2026 | 538.15 | 538.15 | 538.15 | 538.15 | 538.15 | - | 20 |
| May 8, 2026 | 538.15 | 538.15 | 538.15 | 538.15 | 538.15 | 0.31% | 1 |
| May 7, 2026 | 551.00 | 551.00 | 536.50 | 536.50 | 536.50 | 0.13% | 74 |
| May 6, 2026 | 535.00 | 567.65 | 532.25 | 535.80 | 535.80 | -3.78% | 310 |
| May 5, 2026 | 532.00 | 559.90 | 532.00 | 556.85 | 556.85 | 4.68% | 18 |
| May 4, 2026 | 553.00 | 555.00 | 530.35 | 531.95 | 531.95 | -3.81% | 837 |
| Apr 30, 2026 | 501.05 | 553.00 | 501.05 | 553.00 | 553.00 | 3.47% | 3 |
| Apr 29, 2026 | 530.00 | 556.00 | 515.00 | 534.45 | 534.45 | 1.29% | 86 |
| Apr 28, 2026 | 547.30 | 547.30 | 527.65 | 527.65 | 527.65 | -3.59% | 5 |
| Apr 27, 2026 | 535.00 | 550.00 | 522.30 | 547.30 | 547.30 | 1.67% | 287 |
| Apr 24, 2026 | 562.95 | 562.95 | 530.00 | 538.30 | 538.30 | -3.02% | 2,303 |