DC Infotech and Communication Limited (BOM:543636)
India · Delayed Price · Currency is INR 274.90
+43.00 (18.54%)
At close: Feb 13, 2026
BOM:543636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 241.00 | 242.00 | 236.30 | 239.15 | 239.15 | -1.18% | 163 |
| Jan 13, 2026 | 244.15 | 244.20 | 238.00 | 242.00 | 242.00 | -0.17% | 176 |
| Jan 12, 2026 | 240.05 | 244.70 | 237.30 | 242.40 | 242.40 | -0.70% | 391 |
| Jan 9, 2026 | 245.10 | 245.10 | 242.00 | 244.10 | 244.10 | -1.37% | 746 |
| Jan 8, 2026 | 245.75 | 254.00 | 243.10 | 247.50 | 247.50 | 2.00% | 84 |
| Jan 7, 2026 | 243.00 | 243.65 | 242.65 | 242.65 | 242.65 | -0.57% | 605 |
| Jan 6, 2026 | 250.80 | 251.30 | 242.00 | 244.05 | 244.05 | -2.69% | 3,581 |
| Jan 5, 2026 | 250.50 | 260.90 | 250.50 | 250.80 | 250.80 | 2.37% | 5,383 |
| Jan 1, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.95% | 2 |
| Dec 31, 2025 | 246.60 | 247.80 | 245.00 | 247.35 | 247.35 | 2.15% | 101 |
| Dec 30, 2025 | 243.40 | 244.90 | 240.45 | 242.15 | 242.15 | -0.35% | 152 |
| Dec 29, 2025 | 244.95 | 244.95 | 243.00 | 243.00 | 243.00 | -0.23% | 17 |
| Dec 26, 2025 | 241.00 | 245.00 | 241.00 | 243.55 | 243.55 | -0.59% | 138 |
| Dec 24, 2025 | 240.10 | 246.25 | 240.10 | 245.00 | 245.00 | -0.45% | 87 |
| Dec 23, 2025 | 251.50 | 251.60 | 245.00 | 246.10 | 246.10 | -1.74% | 129 |
| Dec 22, 2025 | 248.00 | 251.20 | 247.80 | 250.45 | 250.45 | 3.30% | 308 |
| Dec 19, 2025 | 245.15 | 245.15 | 242.45 | 242.45 | 242.45 | -0.23% | 56 |
| Dec 18, 2025 | 244.50 | 244.50 | 243.00 | 243.00 | 243.00 | -0.84% | 204 |
| Dec 17, 2025 | 253.25 | 256.00 | 245.05 | 245.05 | 245.05 | -1.78% | 521 |
| Dec 16, 2025 | 242.50 | 264.00 | 242.50 | 249.50 | 249.50 | 2.89% | 1,239 |
| Dec 15, 2025 | 242.10 | 242.50 | 242.05 | 242.50 | 242.50 | 0.62% | 97 |
| Dec 12, 2025 | 243.50 | 244.00 | 241.00 | 241.00 | 241.00 | -0.99% | 92 |
| Dec 11, 2025 | 239.00 | 245.00 | 239.00 | 243.40 | 243.40 | 0.06% | 262 |
| Dec 9, 2025 | 243.10 | 245.35 | 239.60 | 243.25 | 243.25 | -1.54% | 158 |
| Dec 8, 2025 | 241.50 | 247.95 | 240.55 | 247.05 | 247.05 | 1.94% | 1,228 |
| Dec 5, 2025 | 244.35 | 245.40 | 241.50 | 242.35 | 242.35 | -1.66% | 331 |
| Dec 4, 2025 | 248.25 | 248.25 | 245.05 | 246.45 | 246.45 | 0.10% | 163 |
| Dec 3, 2025 | 249.10 | 249.10 | 244.60 | 246.20 | 246.20 | 0.10% | 177 |
| Dec 2, 2025 | 255.90 | 255.90 | 244.25 | 245.95 | 245.95 | -1.95% | 63 |
| Dec 1, 2025 | 255.95 | 257.65 | 248.90 | 250.85 | 250.85 | -1.12% | 1,474 |