DIC India Limited (BOM:500089)
India · Delayed Price · Currency is INR 522.00
-33.30 (-6.00%)
At close: Oct 23, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 526.60 | 538.20 | 520.00 | 522.00 | 522.00 | -6.00% | 227 |
| Oct 22, 2026 | 583.60 | 583.60 | 555.30 | 555.30 | 555.30 | -4.55% | 96 |
| Oct 21, 2026 | 580.00 | 581.75 | 579.20 | 581.75 | 581.75 | -1.06% | 28 |
| Oct 19, 2026 | 592.00 | 607.85 | 588.00 | 588.00 | 588.00 | -0.68% | 13 |
| Oct 16, 2026 | 610.00 | 610.00 | 592.00 | 592.00 | 592.00 | 0.90% | 5 |
| Oct 15, 2026 | 584.00 | 600.00 | 579.70 | 586.70 | 586.70 | -2.92% | 4 |
| Oct 13, 2026 | 595.00 | 605.00 | 588.00 | 604.35 | 604.35 | 2.96% | 169 |
| Oct 12, 2026 | 588.00 | 595.00 | 577.00 | 587.00 | 587.00 | -3.45% | 192 |
| Oct 9, 2026 | 600.85 | 608.00 | 594.00 | 608.00 | 608.00 | 1.19% | 14 |
| Oct 8, 2026 | 604.90 | 605.00 | 600.00 | 600.85 | 600.85 | -0.42% | 21 |
| Oct 7, 2026 | 605.35 | 608.40 | 600.30 | 603.40 | 603.40 | 0.07% | 180 |
| Oct 6, 2026 | 600.00 | 603.00 | 600.00 | 603.00 | 603.00 | 1.60% | 2 |
| Oct 5, 2026 | 605.90 | 605.90 | 590.55 | 593.50 | 593.50 | -2.70% | 124 |
| Oct 1, 2026 | 620.55 | 636.35 | 610.00 | 610.00 | 610.00 | -1.33% | 162 |
| Sep 30, 2026 | 625.00 | 646.75 | 618.20 | 618.20 | 618.20 | -1.09% | 147 |
| Sep 29, 2026 | 625.00 | 625.00 | 621.90 | 625.00 | 625.00 | -1.65% | 293 |
| Sep 28, 2026 | 647.00 | 647.00 | 631.10 | 635.50 | 635.50 | -1.72% | 76 |
| Sep 25, 2026 | 646.80 | 651.95 | 643.00 | 646.60 | 646.60 | -0.03% | 247 |
| Sep 24, 2026 | 665.00 | 665.00 | 646.80 | 646.80 | 646.80 | -2.46% | 289 |
| Sep 23, 2026 | 670.00 | 670.00 | 654.70 | 663.10 | 663.10 | 0.20% | 145 |
| Sep 22, 2026 | 645.00 | 667.20 | 645.00 | 661.80 | 661.80 | 6.18% | 94 |
| Sep 21, 2026 | 625.20 | 639.00 | 618.20 | 623.30 | 623.30 | -2.79% | 125 |
| Sep 18, 2026 | 635.00 | 641.55 | 617.80 | 641.20 | 641.20 | 1.71% | 61 |
| Sep 17, 2026 | 636.00 | 636.00 | 622.00 | 630.40 | 630.40 | 1.83% | 92 |
| Sep 16, 2026 | 616.00 | 622.20 | 599.70 | 619.05 | 619.05 | 0.66% | 315 |
| Sep 15, 2026 | 591.00 | 622.55 | 591.00 | 615.00 | 615.00 | -0.22% | 762 |
| Sep 11, 2026 | 600.35 | 616.35 | 600.35 | 616.35 | 616.35 | 2.67% | 23 |
| Sep 10, 2026 | 618.90 | 618.90 | 600.30 | 600.35 | 600.35 | -3.00% | 213 |
| Sep 9, 2026 | 639.80 | 639.80 | 618.90 | 618.90 | 618.90 | 0.87% | 178 |
| Sep 8, 2026 | 626.00 | 626.00 | 611.25 | 613.55 | 613.55 | -2.02% | 680 |
| Sep 7, 2026 | 636.00 | 636.00 | 618.90 | 626.20 | 626.20 | 1.78% | 707 |
| Sep 4, 2026 | 595.00 | 635.00 | 594.00 | 615.25 | 615.25 | 4.99% | 6,542 |
| Sep 3, 2026 | 576.55 | 588.95 | 576.55 | 586.00 | 586.00 | 2.56% | 230 |
| Sep 2, 2026 | 559.00 | 583.95 | 559.00 | 571.40 | 571.40 | 1.97% | 179 |
| Sep 1, 2026 | 580.00 | 580.00 | 550.00 | 560.35 | 560.35 | -2.96% | 522 |
| Aug 31, 2026 | 613.95 | 622.00 | 575.00 | 577.45 | 577.45 | -3.32% | 30,787 |
| Aug 27, 2026 | 603.10 | 620.00 | 592.60 | 597.25 | 597.25 | -0.98% | 30,475 |
| Aug 26, 2026 | 596.00 | 608.80 | 589.60 | 603.15 | 603.15 | 0.23% | 56 |
| Aug 25, 2026 | 600.00 | 602.00 | 600.00 | 601.75 | 601.75 | 1.31% | 27 |
| Aug 24, 2026 | 521.55 | 608.05 | 521.55 | 593.95 | 593.95 | - | 747 |
| Aug 21, 2026 | 595.80 | 610.00 | 590.00 | 593.95 | 593.95 | 0.50% | 3,044 |
| Aug 20, 2026 | 579.35 | 600.00 | 579.35 | 591.00 | 591.00 | 2.25% | 107 |
| Aug 19, 2026 | 589.70 | 589.70 | 570.15 | 578.00 | 578.00 | -1.98% | 76 |
| Aug 18, 2026 | 588.00 | 592.80 | 586.00 | 589.70 | 589.70 | 0.11% | 369 |
| Aug 17, 2026 | 570.00 | 627.85 | 570.00 | 589.05 | 589.05 | 3.39% | 3,196 |
| Aug 14, 2026 | 588.00 | 588.00 | 559.60 | 569.75 | 569.75 | -0.90% | 3,054 |
| Aug 13, 2026 | 570.00 | 611.85 | 556.00 | 574.95 | 574.95 | 12.76% | 27,584 |
| Aug 12, 2026 | 502.15 | 516.80 | 499.00 | 509.90 | 509.90 | -2.88% | 3,742 |
| Aug 11, 2026 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 10 |
| Aug 10, 2026 | 538.70 | 558.75 | 525.00 | 525.00 | 525.00 | 0.19% | 457 |