DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 265.00
-5.25 (-1.94%)
Feb 19, 2026, 3:29 PM IST
NSE:DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 276.80 | 280.99 | 266.32 | 270.25 | 270.25 | -0.89% | 16,944 |
| Feb 17, 2026 | 264.46 | 276.05 | 262.52 | 272.68 | 272.68 | 1.27% | 51,711 |
| Feb 16, 2026 | 274.01 | 276.01 | 260.05 | 269.27 | 269.27 | -1.89% | 33,777 |
| Feb 13, 2026 | 247.00 | 278.90 | 238.40 | 274.46 | 274.46 | 13.36% | 154,812 |
| Feb 12, 2026 | 238.00 | 245.00 | 231.12 | 242.11 | 242.11 | 3.48% | 6,580 |
| Feb 11, 2026 | 237.50 | 237.50 | 232.00 | 233.96 | 233.96 | -0.60% | 1,952 |
| Feb 10, 2026 | 244.44 | 244.44 | 230.25 | 235.37 | 235.37 | 1.19% | 8,030 |
| Feb 9, 2026 | 232.57 | 247.00 | 226.40 | 232.60 | 232.60 | -2.10% | 8,870 |
| Feb 6, 2026 | 238.90 | 238.90 | 236.00 | 237.59 | 237.59 | 0.49% | 1,066 |
| Feb 5, 2026 | 248.90 | 248.90 | 235.00 | 236.42 | 236.42 | -0.12% | 10,801 |
| Feb 4, 2026 | 236.74 | 241.02 | 232.65 | 236.70 | 236.70 | -0.02% | 5,808 |
| Feb 3, 2026 | 247.00 | 247.00 | 220.10 | 236.74 | 236.74 | 4.88% | 14,911 |
| Feb 2, 2026 | 216.57 | 229.50 | 216.57 | 225.73 | 225.73 | 1.35% | 5,036 |
| Feb 1, 2026 | 224.30 | 232.99 | 220.00 | 222.72 | 222.72 | 0.78% | 9,768 |
| Jan 30, 2026 | 218.10 | 225.00 | 218.10 | 221.00 | 221.00 | -1.97% | 3,941 |
| Jan 29, 2026 | 232.98 | 232.98 | 224.43 | 225.43 | 225.43 | -1.01% | 4,740 |
| Jan 28, 2026 | 215.14 | 234.00 | 213.02 | 227.74 | 227.74 | 6.41% | 6,537 |
| Jan 27, 2026 | 215.50 | 218.90 | 208.98 | 214.03 | 214.03 | -0.47% | 8,531 |
| Jan 23, 2026 | 216.00 | 219.74 | 213.11 | 215.03 | 215.03 | -0.79% | 2,983 |
| Jan 22, 2026 | 215.85 | 226.00 | 215.00 | 216.74 | 216.74 | 0.41% | 14,065 |
| Jan 21, 2026 | 220.57 | 227.09 | 215.00 | 215.85 | 215.85 | -4.31% | 12,989 |
| Jan 20, 2026 | 229.70 | 240.99 | 221.80 | 225.58 | 225.58 | -3.28% | 14,693 |
| Jan 19, 2026 | 237.10 | 239.35 | 231.62 | 233.22 | 233.22 | -3.18% | 5,907 |
| Jan 16, 2026 | 242.80 | 242.80 | 237.12 | 240.89 | 240.89 | 1.59% | 3,292 |
| Jan 14, 2026 | 240.50 | 245.95 | 234.90 | 237.12 | 237.12 | -2.26% | 8,262 |
| Jan 13, 2026 | 244.90 | 244.90 | 236.94 | 242.60 | 242.60 | 0.85% | 5,415 |
| Jan 12, 2026 | 243.56 | 244.14 | 240.00 | 240.56 | 240.56 | -1.80% | 5,021 |
| Jan 9, 2026 | 247.83 | 248.31 | 241.60 | 244.96 | 244.96 | -1.16% | 9,060 |
| Jan 8, 2026 | 247.75 | 251.00 | 245.00 | 247.83 | 247.83 | 1.36% | 17,232 |
| Jan 7, 2026 | 242.00 | 247.98 | 241.82 | 244.51 | 244.51 | 0.60% | 9,508 |
| Jan 6, 2026 | 254.94 | 256.09 | 242.00 | 243.04 | 243.04 | -4.67% | 39,952 |
| Jan 5, 2026 | 246.82 | 260.00 | 240.50 | 254.94 | 254.94 | 3.74% | 53,629 |
| Jan 2, 2026 | 250.90 | 250.90 | 243.50 | 245.74 | 245.74 | -0.43% | 2,112 |
| Jan 1, 2026 | 245.00 | 251.79 | 244.85 | 246.81 | 246.81 | -0.64% | 3,058 |
| Dec 31, 2025 | 249.00 | 251.00 | 243.50 | 248.40 | 248.40 | 1.91% | 4,335 |
| Dec 30, 2025 | 247.90 | 247.90 | 242.10 | 243.75 | 243.75 | 0.27% | 7,047 |
| Dec 29, 2025 | 242.00 | 250.60 | 242.00 | 243.10 | 243.10 | -1.10% | 4,980 |
| Dec 26, 2025 | 247.30 | 250.05 | 243.15 | 245.80 | 245.80 | 0.63% | 3,452 |
| Dec 24, 2025 | 249.60 | 249.90 | 243.00 | 244.25 | 244.25 | -1.69% | 2,308 |
| Dec 23, 2025 | 253.00 | 253.35 | 245.90 | 248.45 | 248.45 | -1.21% | 7,619 |
| Dec 22, 2025 | 248.30 | 253.75 | 246.45 | 251.50 | 251.50 | 2.99% | 6,415 |
| Dec 19, 2025 | 240.30 | 247.00 | 240.30 | 244.20 | 244.20 | 0.47% | 2,952 |
| Dec 18, 2025 | 247.05 | 247.10 | 242.35 | 243.05 | 243.05 | -2.21% | 5,487 |
| Dec 17, 2025 | 245.10 | 256.45 | 245.10 | 248.55 | 248.55 | -0.14% | 8,140 |
| Dec 16, 2025 | 240.25 | 270.00 | 240.25 | 248.90 | 248.90 | 2.70% | 27,612 |
| Dec 15, 2025 | 242.20 | 243.45 | 241.50 | 242.35 | 242.35 | 0.06% | 2,073 |
| Dec 12, 2025 | 243.75 | 244.75 | 241.20 | 242.20 | 242.20 | -0.31% | 5,250 |
| Dec 11, 2025 | 237.25 | 245.35 | 237.25 | 242.95 | 242.95 | 0.35% | 5,917 |
| Dec 10, 2025 | 248.95 | 248.95 | 241.50 | 242.10 | 242.10 | -0.47% | 9,134 |
| Dec 9, 2025 | 247.70 | 247.70 | 240.00 | 243.25 | 243.25 | -0.80% | 5,798 |