DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 257.20
+1.80 (0.70%)
Mar 17, 2026, 3:29 PM IST
NSE:DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 255.70 | 258.20 | 254.70 | 255.40 | 255.40 | 1.01% | 4,735 |
| Mar 13, 2026 | 255.90 | 260.45 | 246.55 | 252.85 | 252.85 | -1.10% | 71,966 |
| Mar 12, 2026 | 251.00 | 258.35 | 246.35 | 255.65 | 255.65 | 0.89% | 14,040 |
| Mar 11, 2026 | 250.00 | 259.80 | 249.10 | 253.40 | 253.40 | 1.30% | 42,288 |
| Mar 10, 2026 | 259.90 | 259.90 | 245.05 | 250.15 | 250.15 | 2.63% | 3,637 |
| Mar 9, 2026 | 237.10 | 265.10 | 237.10 | 243.75 | 243.75 | -1.89% | 8,690 |
| Mar 6, 2026 | 251.00 | 254.45 | 248.20 | 248.45 | 248.45 | -0.72% | 2,877 |
| Mar 5, 2026 | 255.95 | 262.00 | 247.10 | 250.25 | 250.25 | -0.62% | 23,032 |
| Mar 4, 2026 | 241.80 | 258.95 | 233.50 | 251.80 | 251.80 | 3.51% | 21,357 |
| Mar 2, 2026 | 240.10 | 248.85 | 240.10 | 243.25 | 243.25 | -2.87% | 11,437 |
| Feb 27, 2026 | 256.02 | 261.15 | 248.00 | 250.45 | 250.45 | -1.69% | 23,296 |
| Feb 26, 2026 | 262.50 | 265.53 | 251.00 | 254.75 | 254.75 | -1.96% | 17,050 |
| Feb 25, 2026 | 264.00 | 273.90 | 258.00 | 259.84 | 259.84 | -0.43% | 19,888 |
| Feb 24, 2026 | 265.38 | 278.21 | 256.00 | 260.95 | 260.95 | -4.32% | 17,596 |
| Feb 23, 2026 | 274.00 | 280.79 | 271.01 | 272.73 | 272.73 | -0.17% | 18,104 |
| Feb 20, 2026 | 273.00 | 289.55 | 271.10 | 273.20 | 273.20 | 1.58% | 83,351 |
| Feb 19, 2026 | 272.28 | 297.40 | 261.55 | 268.96 | 268.96 | -0.48% | 182,675 |
| 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 |