DC Infotech and Communication Limited (BOM:543636)
India · Delayed Price · Currency is INR 345.15
+2.70 (0.79%)
At close: Oct 6, 2026
BOM:543636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 340.00 | 350.00 | 330.45 | 345.15 | 345.15 | 0.79% | 6,432 |
| Oct 5, 2026 | 325.10 | 344.50 | 323.35 | 342.45 | 342.45 | -0.35% | 7,184 |
| Oct 1, 2026 | 342.50 | 345.70 | 329.10 | 343.65 | 343.65 | 2.84% | 9,754 |
| Sep 30, 2026 | 340.00 | 340.85 | 322.85 | 334.15 | 334.15 | 1.86% | 12,602 |
| Sep 29, 2026 | 338.00 | 338.00 | 316.95 | 328.05 | 328.05 | 0.69% | 6,715 |
| Sep 28, 2026 | 301.35 | 336.40 | 301.05 | 325.80 | 325.80 | 7.95% | 21,384 |
| Sep 25, 2026 | 299.95 | 310.35 | 296.20 | 301.80 | 301.80 | -0.17% | 4,056 |
| Sep 24, 2026 | 266.75 | 322.35 | 265.10 | 302.30 | 302.30 | 12.53% | 90,300 |
| Sep 23, 2026 | 274.65 | 275.70 | 267.90 | 268.65 | 268.65 | -2.38% | 3,139 |
| Sep 22, 2026 | 276.85 | 281.40 | 273.80 | 275.20 | 275.20 | 0.99% | 4,359 |
| Sep 21, 2026 | 273.65 | 281.00 | 272.00 | 272.50 | 272.50 | -2.42% | 2,977 |
| Sep 18, 2026 | 282.95 | 288.00 | 278.35 | 279.25 | 279.25 | -1.34% | 3,867 |
| Sep 17, 2026 | 269.00 | 291.75 | 268.75 | 283.05 | 283.05 | 7.03% | 20,185 |
| Sep 16, 2026 | 268.60 | 279.20 | 256.00 | 264.45 | 264.45 | -0.08% | 40,396 |
| 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 |