DIC India Limited (BOM:500089)
India · Delayed Price · Currency is INR 547.85
+9.45 (1.76%)
At close: Apr 17, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |