DC Infotech and Communication Limited (BOM:543636)
India · Delayed Price · Currency is INR 380.65
+7.60 (2.04%)
At close: Aug 21, 2026
BOM:543636 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 385.60 | 386.00 | 380.50 | 380.65 | 380.65 | 2.04% | 2,608 |
| Aug 20, 2026 | 365.85 | 380.00 | 365.85 | 373.05 | 373.05 | 1.19% | 2,149 |
| Aug 19, 2026 | 371.10 | 377.90 | 366.00 | 368.65 | 368.65 | -1.48% | 914 |
| Aug 18, 2026 | 380.00 | 381.15 | 366.20 | 374.20 | 374.20 | -1.20% | 927 |
| Aug 17, 2026 | 368.55 | 393.00 | 340.10 | 378.75 | 378.75 | 4.25% | 6,774 |
| Aug 14, 2026 | 380.00 | 380.00 | 363.00 | 363.30 | 363.30 | -0.86% | 1,391 |
| Aug 13, 2026 | 352.55 | 369.55 | 350.70 | 366.45 | 366.45 | 3.94% | 1,261 |
| Aug 12, 2026 | 352.20 | 358.90 | 351.80 | 352.55 | 352.55 | -1.22% | 764 |
| Aug 11, 2026 | 361.80 | 365.00 | 353.60 | 356.90 | 356.90 | 1.54% | 636 |
| Aug 10, 2026 | 349.95 | 362.50 | 349.95 | 351.50 | 351.50 | -0.61% | 1,328 |
| Aug 7, 2026 | 352.60 | 360.00 | 348.25 | 353.65 | 353.65 | 1.00% | 1,480 |
| Aug 6, 2026 | 349.45 | 357.40 | 343.80 | 350.15 | 350.15 | -0.38% | 2,660 |
| Aug 5, 2026 | 351.85 | 366.00 | 350.95 | 351.50 | 351.50 | 3.52% | 7,846 |
| Aug 4, 2026 | 331.50 | 348.10 | 331.50 | 339.55 | 339.55 | 0.43% | 11,275 |
| Aug 3, 2026 | 344.00 | 365.95 | 334.90 | 338.10 | 338.10 | 3.06% | 17,345 |
| Jul 31, 2026 | 265.00 | 330.10 | 265.00 | 328.05 | 328.05 | 19.25% | 11,162 |
| Jul 30, 2026 | 275.50 | 276.75 | 271.75 | 275.10 | 275.10 | 1.55% | 1,034 |
| Jul 29, 2026 | 289.10 | 289.10 | 270.05 | 270.90 | 270.90 | -6.08% | 2,047 |
| Jul 28, 2026 | 289.45 | 294.20 | 282.40 | 288.45 | 288.45 | -0.48% | 10,049 |
| Jul 27, 2026 | 288.00 | 298.70 | 286.45 | 289.85 | 289.85 | 0.57% | 2,313 |
| 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 |