DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 259.45
+3.74 (1.46%)
Sep 4, 2025, 3:29 PM IST
NSE:DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 258.30 | 262.89 | 253.41 | 259.36 | 259.36 | 1.43% | 9,164 |
| Sep 3, 2025 | 259.00 | 260.00 | 251.37 | 255.71 | 255.71 | 1.33% | 14,580 |
| Sep 2, 2025 | 262.20 | 263.59 | 247.11 | 252.35 | 252.35 | -2.31% | 12,819 |
| Sep 1, 2025 | 241.44 | 265.98 | 241.44 | 258.31 | 258.31 | 6.98% | 20,205 |
| Aug 29, 2025 | 249.99 | 252.99 | 240.00 | 241.45 | 241.45 | -2.43% | 13,237 |
| Aug 28, 2025 | 247.99 | 259.95 | 243.21 | 247.46 | 247.46 | 0.28% | 43,787 |
| Aug 26, 2025 | 245.99 | 250.99 | 234.02 | 246.78 | 246.78 | 2.30% | 23,631 |
| Aug 25, 2025 | 235.34 | 243.00 | 232.25 | 241.22 | 241.22 | 3.01% | 15,571 |
| Aug 22, 2025 | 235.49 | 237.76 | 230.71 | 234.17 | 234.17 | -0.06% | 8,286 |
| Aug 21, 2025 | 234.95 | 244.49 | 230.99 | 234.32 | 234.32 | 1.02% | 20,430 |
| Aug 20, 2025 | 233.98 | 234.50 | 230.00 | 231.95 | 231.95 | -0.80% | 12,339 |
| Aug 19, 2025 | 230.00 | 234.84 | 229.98 | 233.83 | 233.83 | 1.63% | 8,110 |
| Aug 18, 2025 | 232.73 | 240.00 | 228.00 | 230.08 | 230.08 | -1.14% | 16,915 |
| Aug 14, 2025 | 237.60 | 237.60 | 230.35 | 232.73 | 232.73 | -1.30% | 9,962 |
| Aug 13, 2025 | 234.10 | 240.01 | 230.20 | 235.80 | 235.80 | 1.50% | 34,117 |
| Aug 12, 2025 | 236.53 | 242.69 | 230.00 | 232.31 | 232.31 | -1.78% | 42,927 |
| Aug 11, 2025 | 244.00 | 248.84 | 235.00 | 236.53 | 236.53 | -3.00% | 48,821 |
| Aug 8, 2025 | 249.40 | 255.00 | 236.50 | 243.85 | 243.85 | -0.14% | 39,349 |
| Aug 7, 2025 | 244.94 | 250.27 | 230.45 | 244.18 | 244.18 | -0.27% | 29,884 |
| Aug 6, 2025 | 255.75 | 263.00 | 241.51 | 244.84 | 244.84 | -3.78% | 38,514 |
| Aug 5, 2025 | 237.00 | 263.63 | 237.00 | 254.47 | 254.47 | 8.02% | 379,435 |
| Aug 4, 2025 | 225.00 | 240.00 | 225.00 | 235.57 | 235.57 | 6.16% | 33,322 |
| Aug 1, 2025 | 212.00 | 258.36 | 212.00 | 221.90 | 221.90 | 3.07% | 319,780 |
| Jul 31, 2025 | 213.50 | 219.95 | 201.35 | 215.30 | 215.30 | -1.78% | 22,332 |
| Jul 30, 2025 | 240.00 | 240.00 | 212.50 | 219.20 | 219.20 | -6.68% | 35,348 |
| Jul 29, 2025 | 249.40 | 252.90 | 233.85 | 234.90 | 234.90 | -4.45% | 24,946 |
| Jul 28, 2025 | 255.00 | 258.95 | 241.55 | 245.85 | 245.85 | -2.81% | 8,171 |
| Jul 25, 2025 | 265.90 | 265.90 | 251.00 | 252.95 | 252.95 | -2.32% | 6,220 |
| Jul 24, 2025 | 269.90 | 269.90 | 257.60 | 258.95 | 258.95 | -1.39% | 8,553 |
| Jul 23, 2025 | 267.00 | 270.90 | 260.00 | 262.60 | 262.60 | 1.43% | 13,770 |
| Jul 22, 2025 | 273.50 | 273.50 | 254.45 | 258.90 | 258.90 | -3.58% | 27,060 |
| Jul 21, 2025 | 273.25 | 273.95 | 267.00 | 268.50 | 268.50 | -1.74% | 10,594 |
| Jul 18, 2025 | 273.00 | 277.00 | 270.60 | 273.25 | 273.25 | 0.07% | 3,214 |
| Jul 17, 2025 | 275.25 | 279.90 | 267.50 | 273.05 | 273.05 | 0.18% | 12,506 |
| Jul 16, 2025 | 275.80 | 283.90 | 270.35 | 272.55 | 272.55 | -0.38% | 10,375 |
| Jul 15, 2025 | 275.00 | 278.00 | 270.15 | 273.60 | 273.60 | 0.94% | 6,398 |
| Jul 14, 2025 | 278.90 | 278.90 | 269.60 | 271.05 | 271.05 | -2.22% | 4,247 |
| Jul 11, 2025 | 279.50 | 280.00 | 273.90 | 277.20 | 277.20 | 0.98% | 4,781 |
| Jul 10, 2025 | 275.60 | 280.00 | 271.30 | 274.50 | 274.50 | -0.40% | 3,734 |
| Jul 9, 2025 | 275.20 | 285.00 | 270.20 | 275.60 | 275.60 | 2.17% | 15,438 |
| Jul 8, 2025 | 275.00 | 279.95 | 267.00 | 269.75 | 269.75 | -1.15% | 10,416 |
| Jul 7, 2025 | 271.55 | 279.10 | 271.55 | 272.90 | 272.90 | -0.89% | 7,276 |
| Jul 4, 2025 | 283.90 | 283.90 | 271.55 | 275.35 | 275.35 | -1.43% | 5,927 |
| Jul 3, 2025 | 285.00 | 285.00 | 275.05 | 279.35 | 279.35 | 0.99% | 5,355 |
| Jul 2, 2025 | 281.60 | 284.55 | 274.80 | 276.60 | 276.60 | -1.34% | 7,467 |
| Jul 1, 2025 | 286.20 | 289.00 | 280.00 | 280.35 | 280.35 | -1.72% | 6,478 |
| Jun 30, 2025 | 289.20 | 296.35 | 283.00 | 285.25 | 285.25 | -0.89% | 6,364 |
| Jun 27, 2025 | 293.00 | 294.00 | 283.00 | 287.80 | 287.80 | -0.52% | 14,646 |
| Jun 26, 2025 | 281.50 | 291.95 | 278.75 | 289.30 | 289.30 | 4.31% | 20,555 |
| Jun 25, 2025 | 271.50 | 281.85 | 271.50 | 277.35 | 277.35 | 2.17% | 7,398 |