DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 265.00
-12.49 (-4.50%)
Sep 29, 2025, 3:30 PM IST
NSE:DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 283.99 | 285.90 | 275.01 | 277.49 | 277.49 | 0.21% | 33,329 |
| Sep 25, 2025 | 279.17 | 288.94 | 276.00 | 276.92 | 276.92 | -0.97% | 8,561 |
| Sep 24, 2025 | 292.37 | 292.37 | 276.10 | 279.64 | 279.64 | -2.69% | 16,613 |
| Sep 23, 2025 | 295.52 | 299.69 | 283.50 | 287.37 | 287.37 | -1.94% | 17,226 |
| Sep 22, 2025 | 287.20 | 304.00 | 282.62 | 293.05 | 293.05 | 2.55% | 34,116 |
| Sep 19, 2025 | 299.95 | 299.95 | 282.30 | 285.77 | 285.77 | -3.52% | 35,291 |
| Sep 18, 2025 | 282.64 | 314.67 | 282.18 | 296.20 | 296.20 | 5.11% | 103,270 |
| Sep 17, 2025 | 293.01 | 295.59 | 278.25 | 281.81 | 281.81 | -4.94% | 52,861 |
| Sep 16, 2025 | 308.00 | 320.90 | 290.05 | 296.46 | 296.46 | 3.20% | 616,846 |
| Sep 15, 2025 | 240.00 | 287.28 | 239.41 | 287.28 | 287.28 | 20.00% | 355,706 |
| Sep 12, 2025 | 242.95 | 249.80 | 238.00 | 239.40 | 239.40 | -1.37% | 17,663 |
| Sep 11, 2025 | 248.39 | 256.99 | 241.00 | 242.73 | 242.73 | -1.41% | 34,734 |
| Sep 10, 2025 | 253.95 | 255.07 | 245.01 | 246.21 | 246.21 | -2.62% | 15,777 |
| Sep 9, 2025 | 265.16 | 269.89 | 251.00 | 252.83 | 252.83 | -3.97% | 30,942 |
| Sep 8, 2025 | 274.76 | 284.89 | 262.01 | 263.28 | 263.28 | -3.70% | 30,481 |
| Sep 5, 2025 | 261.95 | 291.21 | 255.41 | 273.39 | 273.39 | 5.67% | 117,721 |
| Sep 4, 2025 | 258.30 | 262.89 | 253.41 | 258.71 | 258.71 | 1.17% | 10,666 |
| 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 |