DC Infotech and Communication Limited (BOM:543636)
India · Delayed Price · Currency is INR 264.65
-7.35 (-2.70%)
At close: Sep 15, 2026
BOM:543636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 270.40 | 295.20 | 250.00 | 264.65 | 264.65 | -2.70% | 221,069 |
| Sep 11, 2026 | 274.55 | 276.00 | 270.80 | 272.00 | 272.00 | -0.87% | 4,539 |
| Sep 10, 2026 | 272.95 | 282.40 | 272.35 | 274.50 | 274.40 | 1.25% | 9,136 |
| Sep 9, 2026 | 300.35 | 303.75 | 270.05 | 271.10 | 271.00 | -9.90% | 52,188 |
| Sep 8, 2026 | 351.50 | 351.50 | 299.75 | 300.90 | 300.79 | -14.48% | 41,589 |
| Sep 7, 2026 | 345.75 | 356.20 | 341.70 | 351.85 | 351.72 | -0.27% | 1,972 |
| Sep 4, 2026 | 365.00 | 365.00 | 346.30 | 352.80 | 352.67 | -1.34% | 7,056 |
| Sep 3, 2026 | 355.00 | 364.65 | 355.00 | 357.60 | 357.47 | 0.89% | 2,285 |
| Sep 2, 2026 | 371.60 | 375.95 | 346.05 | 354.45 | 354.32 | -4.46% | 6,616 |
| Sep 1, 2026 | 373.30 | 386.00 | 363.25 | 371.00 | 370.86 | -0.71% | 5,435 |
| Aug 31, 2026 | 412.00 | 425.30 | 340.25 | 373.65 | 373.51 | -9.09% | 39,603 |
| Aug 28, 2026 | 420.00 | 460.75 | 405.00 | 411.00 | 410.85 | -0.71% | 56,886 |
| Aug 27, 2026 | 409.00 | 417.60 | 404.25 | 413.95 | 413.80 | 2.76% | 4,040 |
| Aug 26, 2026 | 380.00 | 414.80 | 374.20 | 402.85 | 402.70 | 8.38% | 8,689 |
| Aug 25, 2026 | 382.20 | 382.20 | 370.85 | 371.70 | 371.56 | -2.75% | 911 |
| Aug 24, 2026 | 398.00 | 398.00 | 382.20 | 382.20 | 382.06 | 0.41% | 1,469 |
| Aug 21, 2026 | 385.60 | 386.00 | 380.50 | 380.65 | 380.51 | 2.04% | 2,608 |
| Aug 20, 2026 | 365.85 | 380.00 | 365.85 | 373.05 | 372.91 | 1.19% | 2,149 |
| Aug 19, 2026 | 371.10 | 377.90 | 366.00 | 368.65 | 368.52 | -1.48% | 914 |
| Aug 18, 2026 | 380.00 | 381.15 | 366.20 | 374.20 | 374.06 | -1.20% | 927 |
| Aug 17, 2026 | 368.55 | 393.00 | 340.10 | 378.75 | 378.61 | 4.25% | 6,774 |
| Aug 14, 2026 | 380.00 | 380.00 | 363.00 | 363.30 | 363.17 | -0.86% | 1,391 |
| Aug 13, 2026 | 352.55 | 369.55 | 350.70 | 366.45 | 366.32 | 3.94% | 1,261 |
| Aug 12, 2026 | 352.20 | 358.90 | 351.80 | 352.55 | 352.42 | -1.22% | 764 |
| Aug 11, 2026 | 361.80 | 365.00 | 353.60 | 356.90 | 356.77 | 1.54% | 636 |
| Aug 10, 2026 | 349.95 | 362.50 | 349.95 | 351.50 | 351.37 | -0.61% | 1,328 |
| Aug 7, 2026 | 352.60 | 360.00 | 348.25 | 353.65 | 353.52 | 1.00% | 1,480 |
| Aug 6, 2026 | 349.45 | 357.40 | 343.80 | 350.15 | 350.02 | -0.38% | 2,660 |
| Aug 5, 2026 | 351.85 | 366.00 | 350.95 | 351.50 | 351.37 | 3.52% | 7,846 |
| Aug 4, 2026 | 331.50 | 348.10 | 331.50 | 339.55 | 339.43 | 0.43% | 11,275 |
| Aug 3, 2026 | 344.00 | 365.95 | 334.90 | 338.10 | 337.98 | 3.06% | 17,345 |
| Jul 31, 2026 | 265.00 | 330.10 | 265.00 | 328.05 | 327.93 | 19.25% | 11,162 |
| Jul 30, 2026 | 275.50 | 276.75 | 271.75 | 275.10 | 275.00 | 1.55% | 1,034 |
| Jul 29, 2026 | 289.10 | 289.10 | 270.05 | 270.90 | 270.80 | -6.08% | 2,047 |
| Jul 28, 2026 | 289.45 | 294.20 | 282.40 | 288.45 | 288.34 | -0.48% | 10,049 |
| Jul 27, 2026 | 288.00 | 298.70 | 286.45 | 289.85 | 289.74 | 0.57% | 2,313 |
| Jul 24, 2026 | 275.00 | 290.00 | 270.60 | 288.20 | 288.10 | 4.42% | 1,612 |
| Jul 23, 2026 | 265.85 | 278.35 | 263.80 | 276.00 | 275.90 | 3.86% | 205 |
| Jul 22, 2026 | 275.00 | 275.00 | 263.00 | 265.75 | 265.65 | -1.94% | 697 |
| Jul 21, 2026 | 270.80 | 271.00 | 265.00 | 271.00 | 270.90 | -0.22% | 366 |
| Jul 20, 2026 | 268.85 | 272.00 | 266.00 | 271.60 | 271.50 | 1.68% | 3,647 |
| Jul 17, 2026 | 268.95 | 274.65 | 265.80 | 267.10 | 267.00 | -1.18% | 2,377 |
| Jul 16, 2026 | 261.10 | 272.00 | 261.10 | 270.30 | 270.20 | -1.17% | 81 |
| Jul 15, 2026 | 280.90 | 280.90 | 271.25 | 273.50 | 273.40 | -1.72% | 392 |
| Jul 14, 2026 | 277.40 | 285.90 | 277.40 | 278.30 | 278.20 | -1.35% | 529 |
| Jul 13, 2026 | 301.10 | 301.10 | 278.95 | 282.10 | 282.00 | -3.88% | 1,986 |
| Jul 10, 2026 | 285.00 | 293.50 | 285.00 | 293.50 | 293.39 | 2.98% | 152 |
| Jul 9, 2026 | 270.05 | 290.70 | 270.05 | 285.00 | 284.90 | 2.67% | 361 |
| Jul 8, 2026 | 291.10 | 291.10 | 277.30 | 277.60 | 277.50 | -4.44% | 1,488 |
| Jul 7, 2026 | 291.00 | 295.60 | 290.50 | 290.50 | 290.39 | 1.25% | 1,061 |