DIC India Limited (BOM:500089)
India · Delayed Price · Currency is INR 538.15
+1.65 (0.31%)
At close: May 8, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 549.00 | 558.80 | 536.10 | 555.05 | 555.05 | 1.10% | 109 |
| Apr 22, 2026 | 539.45 | 549.00 | 539.45 | 549.00 | 549.00 | 2.46% | 26 |
| Apr 21, 2026 | 548.35 | 584.90 | 520.30 | 535.80 | 535.80 | -2.29% | 772 |
| Apr 20, 2026 | 547.85 | 560.00 | 529.00 | 548.35 | 548.35 | 0.09% | 568 |
| Apr 17, 2026 | 549.95 | 549.95 | 535.00 | 547.85 | 547.85 | 1.76% | 274 |
| Apr 16, 2026 | 539.00 | 547.35 | 531.00 | 538.40 | 538.40 | -0.05% | 986 |
| Apr 15, 2026 | 528.00 | 548.80 | 514.00 | 538.65 | 538.65 | 2.08% | 1,479 |
| Apr 13, 2026 | 515.35 | 560.65 | 515.00 | 527.70 | 527.70 | 2.17% | 384 |
| Apr 10, 2026 | 520.00 | 526.00 | 512.40 | 516.50 | 516.50 | -0.26% | 330 |
| Apr 9, 2026 | 516.00 | 529.00 | 510.00 | 517.85 | 517.85 | 0.36% | 1,708 |
| Apr 8, 2026 | 511.80 | 524.00 | 501.00 | 516.00 | 516.00 | 1.90% | 1,309 |
| Apr 7, 2026 | 527.80 | 527.80 | 500.00 | 506.40 | 506.40 | 2.42% | 163 |
| Apr 6, 2026 | 499.35 | 504.75 | 490.05 | 494.45 | 494.45 | -3.05% | 14 |
| Apr 2, 2026 | 529.00 | 529.00 | 486.00 | 510.00 | 510.00 | 2.79% | 71 |
| Apr 1, 2026 | 452.00 | 500.15 | 452.00 | 496.15 | 496.15 | 5.22% | 204 |
| Mar 30, 2026 | 483.00 | 483.00 | 465.00 | 471.55 | 471.55 | -2.26% | 34 |
| 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 |