DC Infotech and Communication Limited (BOM:543636)
India · Delayed Price · Currency is INR 276.00
+10.25 (3.86%)
At close: Jul 23, 2026
BOM:543636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 275.00 | 290.00 | 270.60 | 288.20 | 288.20 | 4.42% | 1,612 |
| Jul 23, 2026 | 265.85 | 278.35 | 263.80 | 276.00 | 276.00 | 3.86% | 205 |
| Jul 22, 2026 | 275.00 | 275.00 | 263.00 | 265.75 | 265.75 | -1.94% | 697 |
| Jul 21, 2026 | 270.80 | 271.00 | 265.00 | 271.00 | 271.00 | -0.22% | 366 |
| Jul 20, 2026 | 268.85 | 272.00 | 266.00 | 271.60 | 271.60 | 1.68% | 3,647 |
| Jul 17, 2026 | 268.95 | 274.65 | 265.80 | 267.10 | 267.10 | -1.18% | 2,377 |
| Jul 16, 2026 | 261.10 | 272.00 | 261.10 | 270.30 | 270.30 | -1.17% | 81 |
| Jul 15, 2026 | 280.90 | 280.90 | 271.25 | 273.50 | 273.50 | -1.72% | 392 |
| Jul 14, 2026 | 277.40 | 285.90 | 277.40 | 278.30 | 278.30 | -1.35% | 529 |
| Jul 13, 2026 | 301.10 | 301.10 | 278.95 | 282.10 | 282.10 | -3.88% | 1,986 |
| Jul 10, 2026 | 285.00 | 293.50 | 285.00 | 293.50 | 293.50 | 2.98% | 152 |
| Jul 9, 2026 | 270.05 | 290.70 | 270.05 | 285.00 | 285.00 | 2.67% | 361 |
| Jul 8, 2026 | 291.10 | 291.10 | 277.30 | 277.60 | 277.60 | -4.44% | 1,488 |
| Jul 7, 2026 | 291.00 | 295.60 | 290.50 | 290.50 | 290.50 | 1.25% | 1,061 |
| Jul 6, 2026 | 282.00 | 290.40 | 280.15 | 286.90 | 286.90 | 1.74% | 425 |
| Jul 3, 2026 | 270.40 | 282.45 | 270.40 | 282.00 | 282.00 | 4.64% | 493 |
| Jul 2, 2026 | 274.90 | 274.90 | 268.20 | 269.50 | 269.50 | 0.48% | 106 |
| Jul 1, 2026 | 266.00 | 269.00 | 266.00 | 268.20 | 268.20 | 0.73% | 1,353 |
| Jun 30, 2026 | 265.00 | 272.30 | 265.00 | 266.25 | 266.25 | -1.35% | 423 |
| Jun 29, 2026 | 270.00 | 271.65 | 265.60 | 269.90 | 269.90 | -0.75% | 269 |
| Jun 25, 2026 | 266.55 | 272.80 | 266.55 | 271.95 | 271.95 | 0.46% | 525 |
| Jun 24, 2026 | 274.90 | 274.90 | 266.40 | 270.70 | 270.70 | -1.13% | 10,790 |
| Jun 23, 2026 | 274.80 | 274.80 | 267.55 | 273.80 | 273.80 | 0.51% | 578 |
| Jun 22, 2026 | 268.50 | 272.40 | 267.00 | 272.40 | 272.40 | 1.45% | 176 |
| Jun 19, 2026 | 272.00 | 272.70 | 266.60 | 268.50 | 268.50 | -0.02% | 396 |
| Jun 18, 2026 | 272.95 | 273.70 | 267.70 | 268.55 | 268.55 | 1.34% | 318 |
| Jun 17, 2026 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | -1.85% | 346 |
| Jun 16, 2026 | 272.00 | 272.00 | 268.65 | 270.00 | 270.00 | -0.92% | 880 |
| Jun 15, 2026 | 271.05 | 277.00 | 270.00 | 272.50 | 272.50 | 1.68% | 47,727 |
| Jun 12, 2026 | 268.00 | 271.40 | 265.20 | 268.00 | 268.00 | 2.25% | 48,711 |
| Jun 11, 2026 | 271.00 | 271.00 | 262.10 | 262.10 | 262.10 | -3.28% | 40,663 |
| Jun 10, 2026 | 271.00 | 271.50 | 271.00 | 271.00 | 271.00 | -1.58% | 429 |
| Jun 9, 2026 | 272.20 | 275.35 | 272.20 | 275.35 | 275.35 | 4.32% | 67 |
| Jun 8, 2026 | 260.55 | 272.90 | 260.55 | 263.95 | 263.95 | -1.53% | 540 |
| 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 |