DIC India Limited (BOM:500089)
India · Delayed Price · Currency is INR 508.15
+5.35 (1.06%)
At close: Jul 29, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 520.00 | 520.00 | 504.00 | 508.15 | 508.15 | 1.06% | 549 |
| Jul 28, 2026 | 534.00 | 534.00 | 500.00 | 502.80 | 502.80 | -0.84% | 108 |
| Jul 27, 2026 | 504.40 | 515.00 | 500.00 | 507.05 | 507.05 | -0.77% | 313 |
| Jul 24, 2026 | 511.00 | 511.00 | 511.00 | 511.00 | 511.00 | -0.04% | 1 |
| Jul 22, 2026 | 518.00 | 529.25 | 511.20 | 511.20 | 511.20 | -1.36% | 874 |
| Jul 21, 2026 | 521.00 | 538.00 | 501.70 | 518.25 | 518.25 | 1.62% | 319 |
| Jul 20, 2026 | 523.00 | 526.95 | 510.00 | 510.00 | 510.00 | -0.57% | 8 |
| Jul 17, 2026 | 518.00 | 518.00 | 506.55 | 512.90 | 512.90 | 1.54% | 6 |
| Jul 16, 2026 | 524.00 | 529.15 | 500.05 | 505.10 | 505.10 | -1.23% | 143 |
| Jul 15, 2026 | 512.00 | 520.15 | 506.05 | 511.40 | 511.40 | -2.56% | 572 |
| Jul 14, 2026 | 524.85 | 524.85 | 524.85 | 524.85 | 524.85 | 0.74% | 32 |
| Jul 13, 2026 | 521.00 | 521.00 | 521.00 | 521.00 | 521.00 | -4.87% | 24 |
| 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 |