DC Infotech and Communication Limited (BOM:543636)
India · Delayed Price · Currency is INR 315.00
+14.45 (4.81%)
At close: Apr 1, 2026
BOM:543636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 300.55 | 319.90 | 300.55 | 315.00 | 315.00 | 4.81% | 6,471 |
| Mar 30, 2026 | 305.85 | 305.85 | 291.95 | 300.55 | 300.55 | -0.78% | 731 |
| Mar 27, 2026 | 298.35 | 305.00 | 292.45 | 302.90 | 302.90 | 1.42% | 5,148 |
| Mar 25, 2026 | 294.60 | 300.00 | 290.10 | 298.65 | 298.65 | 2.89% | 5,053 |
| Mar 24, 2026 | 285.80 | 296.05 | 283.20 | 290.25 | 290.25 | 2.44% | 1,448 |
| Mar 23, 2026 | 285.00 | 286.35 | 283.35 | 283.35 | 283.35 | 0.51% | 1,481 |
| Mar 20, 2026 | 276.00 | 290.50 | 276.00 | 281.90 | 281.90 | 4.14% | 1,722 |
| Mar 19, 2026 | 271.00 | 273.10 | 269.45 | 270.70 | 270.70 | -1.37% | 1,437 |
| Mar 18, 2026 | 262.45 | 283.45 | 262.40 | 274.45 | 274.45 | 5.46% | 3,484 |
| Mar 17, 2026 | 256.00 | 260.25 | 255.60 | 260.25 | 260.25 | 1.86% | 2,709 |
| Mar 16, 2026 | 258.10 | 258.10 | 254.70 | 255.50 | 255.50 | 1.15% | 110 |
| Mar 13, 2026 | 255.65 | 259.00 | 252.00 | 252.60 | 252.60 | -0.90% | 10,385 |
| Mar 12, 2026 | 252.00 | 259.65 | 249.60 | 254.90 | 254.90 | 1.15% | 878 |
| Mar 11, 2026 | 254.70 | 255.10 | 248.05 | 252.00 | 252.00 | 0.80% | 1,082 |
| Mar 10, 2026 | 249.00 | 250.00 | 248.45 | 250.00 | 250.00 | 3.61% | 42 |
| Mar 9, 2026 | 243.50 | 265.00 | 236.90 | 241.30 | 241.30 | -2.90% | 1,896 |
| Mar 6, 2026 | 251.00 | 251.00 | 248.15 | 248.50 | 248.50 | -2.91% | 90 |
| Mar 5, 2026 | 255.00 | 264.00 | 244.75 | 255.95 | 255.95 | 1.65% | 2,667 |
| Mar 4, 2026 | 242.60 | 260.70 | 235.35 | 251.80 | 251.80 | 3.79% | 1,737 |
| Mar 2, 2026 | 272.00 | 272.00 | 241.15 | 242.60 | 242.60 | -2.80% | 837 |
| Feb 27, 2026 | 254.45 | 259.05 | 249.60 | 249.60 | 249.60 | -1.81% | 8,642 |
| Feb 26, 2026 | 269.35 | 271.75 | 242.00 | 254.20 | 254.20 | -2.88% | 923 |
| Feb 25, 2026 | 264.15 | 271.30 | 256.50 | 261.75 | 261.75 | -0.61% | 973 |
| Feb 24, 2026 | 269.00 | 274.20 | 260.00 | 263.35 | 263.35 | -3.39% | 393 |
| Feb 23, 2026 | 274.25 | 275.80 | 271.40 | 272.60 | 272.60 | -0.35% | 419 |
| Feb 20, 2026 | 280.15 | 288.20 | 270.55 | 273.55 | 273.55 | 1.43% | 3,057 |
| Feb 19, 2026 | 274.50 | 297.15 | 266.00 | 269.70 | 269.70 | -1.39% | 4,492 |
| Feb 18, 2026 | 275.25 | 275.95 | 268.00 | 273.50 | 273.50 | -0.64% | 1,853 |
| Feb 17, 2026 | 268.95 | 276.00 | 264.70 | 275.25 | 275.25 | 2.00% | 8,103 |
| Feb 16, 2026 | 281.75 | 281.75 | 260.05 | 269.85 | 269.85 | -1.84% | 2,137 |
| Feb 13, 2026 | 254.90 | 278.25 | 238.40 | 274.90 | 274.90 | 18.54% | 13,318 |
| Feb 12, 2026 | 238.05 | 239.65 | 230.25 | 231.90 | 231.90 | -2.07% | 541 |
| Feb 10, 2026 | 235.35 | 239.00 | 234.00 | 236.80 | 236.80 | 1.00% | 1,357 |
| Feb 9, 2026 | 242.70 | 242.70 | 233.95 | 234.45 | 234.45 | 0.62% | 1,272 |
| Feb 6, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.58% | 11 |
| Feb 5, 2026 | 237.50 | 244.85 | 235.00 | 236.75 | 236.75 | 0.32% | 2,533 |
| Feb 4, 2026 | 238.00 | 241.35 | 231.85 | 236.00 | 236.00 | -0.97% | 180 |
| Feb 3, 2026 | 235.20 | 238.30 | 220.10 | 238.30 | 238.30 | 3.79% | 1,033 |
| Feb 2, 2026 | 222.50 | 229.60 | 222.50 | 229.60 | 229.60 | 2.09% | 248 |
| Feb 1, 2026 | 224.00 | 231.00 | 220.30 | 224.90 | 224.90 | 0.40% | 3,193 |
| Jan 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.42% | 10 |
| Jan 29, 2026 | 228.90 | 230.00 | 221.10 | 224.95 | 224.95 | -1.53% | 354 |
| Jan 28, 2026 | 218.00 | 229.30 | 214.90 | 228.45 | 228.45 | 9.05% | 2,855 |
| Jan 27, 2026 | 215.10 | 215.90 | 209.50 | 209.50 | 209.50 | -2.56% | 164 |
| Jan 23, 2026 | 214.95 | 218.30 | 214.95 | 215.00 | 215.00 | -0.46% | 390 |
| Jan 22, 2026 | 218.95 | 219.25 | 216.00 | 216.00 | 216.00 | - | 498 |
| Jan 21, 2026 | 223.05 | 224.55 | 211.45 | 216.00 | 216.00 | -5.37% | 1,345 |
| Jan 20, 2026 | 233.10 | 237.70 | 224.20 | 228.25 | 228.25 | -1.85% | 519 |
| Jan 19, 2026 | 270.00 | 270.00 | 225.70 | 232.55 | 232.55 | -2.62% | 847 |
| Jan 16, 2026 | 239.05 | 240.35 | 238.25 | 238.80 | 238.80 | -0.15% | 54 |