DC Infotech and Communication Limited (BOM:543636)
India · Delayed Price · Currency is INR 271.00
-8.10 (-2.90%)
At close: Jun 4, 2026
BOM:543636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 265.30 | 270.00 | 265.30 | 268.05 | 268.05 | -1.09% | 605 |
| Jun 4, 2026 | 276.00 | 276.00 | 270.40 | 271.00 | 271.00 | -2.90% | 587 |
| Jun 3, 2026 | 273.10 | 280.00 | 273.10 | 279.10 | 279.10 | -0.32% | 400 |
| Jun 2, 2026 | 281.55 | 281.55 | 271.35 | 280.00 | 280.00 | -0.55% | 938 |
| Jun 1, 2026 | 298.90 | 298.90 | 281.10 | 281.55 | 281.55 | -4.75% | 2,160 |
| May 29, 2026 | 278.00 | 295.60 | 278.00 | 295.60 | 295.60 | 1.37% | 867 |
| May 27, 2026 | 287.00 | 291.60 | 285.00 | 291.60 | 291.60 | 1.94% | 26 |
| May 26, 2026 | 283.15 | 294.80 | 283.15 | 286.05 | 286.05 | -0.52% | 293 |
| May 25, 2026 | 290.00 | 290.00 | 287.55 | 287.55 | 287.55 | -1.32% | 272 |
| May 22, 2026 | 303.00 | 303.00 | 290.70 | 291.40 | 291.40 | -3.70% | 1,600 |
| May 21, 2026 | 303.00 | 303.55 | 301.70 | 302.60 | 302.60 | 2.42% | 1,686 |
| May 20, 2026 | 293.00 | 299.75 | 293.00 | 295.45 | 295.45 | 3.03% | 840 |
| May 19, 2026 | 288.00 | 291.90 | 282.95 | 286.75 | 286.75 | 2.41% | 695 |
| May 18, 2026 | 288.75 | 288.75 | 274.60 | 280.00 | 280.00 | -1.11% | 644 |
| May 15, 2026 | 271.60 | 283.15 | 271.60 | 283.15 | 283.15 | 4.99% | 1,044 |
| May 14, 2026 | 258.75 | 274.60 | 258.75 | 269.70 | 269.70 | 2.16% | 450 |
| May 13, 2026 | 265.70 | 266.65 | 264.00 | 264.00 | 264.00 | -0.66% | 464 |
| May 12, 2026 | 275.20 | 275.20 | 265.50 | 265.75 | 265.75 | -4.41% | 1,403 |
| May 11, 2026 | 275.20 | 288.90 | 274.00 | 278.00 | 278.00 | -0.73% | 1,325 |
| May 8, 2026 | 279.00 | 284.90 | 274.00 | 280.05 | 280.05 | 0.38% | 1,722 |
| May 7, 2026 | 279.75 | 283.40 | 276.10 | 279.00 | 279.00 | -0.27% | 1,619 |
| May 6, 2026 | 276.10 | 286.00 | 276.10 | 279.75 | 279.75 | -1.15% | 1,368 |
| May 5, 2026 | 276.15 | 287.80 | 276.15 | 283.00 | 283.00 | 0.48% | 231 |
| May 4, 2026 | 290.00 | 290.00 | 280.00 | 281.65 | 281.65 | -2.15% | 1,033 |
| Apr 30, 2026 | 289.00 | 291.00 | 285.00 | 287.85 | 287.85 | 0.44% | 2,933 |
| Apr 29, 2026 | 292.15 | 292.15 | 286.15 | 286.60 | 286.60 | -1.90% | 610 |
| Apr 28, 2026 | 293.65 | 297.75 | 292.05 | 292.15 | 292.15 | -3.26% | 1,202 |
| Apr 27, 2026 | 312.10 | 316.90 | 301.00 | 302.00 | 302.00 | -3.42% | 1,790 |
| Apr 24, 2026 | 306.50 | 314.85 | 306.00 | 312.70 | 312.70 | 4.27% | 2,096 |
| Apr 23, 2026 | 288.00 | 299.90 | 288.00 | 299.90 | 299.90 | 4.15% | 500 |
| Apr 22, 2026 | 291.15 | 298.95 | 287.25 | 287.95 | 287.95 | -4.41% | 1,709 |
| Apr 21, 2026 | 316.50 | 316.50 | 300.80 | 301.25 | 301.25 | -4.85% | 4,332 |
| Apr 20, 2026 | 320.00 | 322.75 | 312.15 | 316.60 | 316.60 | -0.42% | 396 |
| Apr 17, 2026 | 325.00 | 328.70 | 317.05 | 317.95 | 317.95 | -1.41% | 1,612 |
| Apr 16, 2026 | 329.00 | 332.00 | 320.05 | 322.50 | 322.50 | -2.61% | 3,310 |
| Apr 15, 2026 | 330.40 | 347.00 | 320.00 | 331.15 | 331.15 | 0.11% | 2,230 |
| Apr 13, 2026 | 331.20 | 341.10 | 330.65 | 330.80 | 330.80 | -4.96% | 1,210 |
| Apr 10, 2026 | 365.00 | 366.30 | 348.05 | 348.05 | 348.05 | -5.00% | 2,068 |
| Apr 9, 2026 | 389.45 | 389.45 | 366.35 | 366.35 | 366.35 | -4.99% | 2,556 |
| Apr 8, 2026 | 402.45 | 440.00 | 325.05 | 385.60 | 385.60 | -3.08% | 23,517 |
| Apr 7, 2026 | 377.05 | 406.10 | 360.35 | 397.85 | 397.85 | 6.62% | 5,625 |
| Apr 6, 2026 | 321.00 | 381.45 | 320.00 | 373.15 | 373.15 | 16.59% | 16,286 |
| Apr 2, 2026 | 322.85 | 322.85 | 314.90 | 320.05 | 320.05 | 1.60% | 7,492 |
| 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 |