DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 262.15
-10.45 (-3.83%)
Jul 22, 2026, 3:30 PM IST
NSE:DCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 273.90 | 276.50 | 261.05 | 265.15 | 265.15 | -2.73% | 45,779 |
| Jul 21, 2026 | 271.00 | 274.60 | 265.55 | 272.60 | 272.60 | 0.65% | 46,713 |
| Jul 20, 2026 | 268.85 | 273.40 | 265.10 | 270.85 | 270.85 | 0.74% | 35,274 |
| Jul 17, 2026 | 269.75 | 274.80 | 265.10 | 268.85 | 268.85 | -1.25% | 15,473 |
| Jul 16, 2026 | 276.90 | 276.90 | 265.00 | 272.25 | 272.25 | 0.17% | 7,447 |
| Jul 15, 2026 | 279.20 | 285.00 | 270.00 | 271.80 | 271.80 | -2.89% | 3,387 |
| Jul 14, 2026 | 277.00 | 287.00 | 274.70 | 279.90 | 279.90 | 0.79% | 4,746 |
| Jul 13, 2026 | 286.10 | 299.80 | 273.55 | 277.70 | 277.70 | -4.32% | 16,716 |
| Jul 10, 2026 | 290.00 | 294.00 | 286.70 | 290.25 | 290.25 | 1.74% | 6,623 |
| Jul 9, 2026 | 280.95 | 294.90 | 275.20 | 285.30 | 285.30 | 1.30% | 2,536 |
| Jul 8, 2026 | 296.90 | 296.90 | 280.75 | 281.65 | 281.65 | -4.69% | 7,572 |
| Jul 7, 2026 | 290.00 | 300.00 | 290.00 | 295.50 | 295.50 | 1.22% | 10,396 |
| Jul 6, 2026 | 284.90 | 293.90 | 280.00 | 291.95 | 291.95 | 3.97% | 9,265 |
| Jul 3, 2026 | 270.20 | 283.30 | 270.20 | 280.80 | 280.80 | 3.27% | 9,209 |
| Jul 2, 2026 | 274.00 | 274.00 | 267.60 | 271.90 | 271.90 | 0.06% | 2,902 |
| Jul 1, 2026 | 267.00 | 272.95 | 264.20 | 271.75 | 271.75 | 1.51% | 24,340 |
| Jun 30, 2026 | 265.50 | 273.25 | 265.00 | 267.70 | 267.70 | -0.65% | 7,338 |
| Jun 29, 2026 | 270.00 | 270.00 | 267.10 | 269.45 | 269.45 | 0.15% | 4,405 |
| Jun 25, 2026 | 268.20 | 271.95 | 267.00 | 269.05 | 269.05 | 0.28% | 42,210 |
| Jun 24, 2026 | 274.80 | 274.80 | 266.50 | 268.30 | 268.30 | -0.61% | 47,016 |
| Jun 23, 2026 | 273.90 | 273.90 | 269.10 | 269.95 | 269.95 | -0.11% | 32,002 |
| Jun 22, 2026 | 270.90 | 272.45 | 266.85 | 270.25 | 270.25 | 1.54% | 41,249 |
| Jun 19, 2026 | 273.70 | 273.70 | 265.30 | 266.15 | 266.15 | -1.86% | 5,534 |
| Jun 18, 2026 | 265.05 | 274.95 | 265.05 | 271.20 | 271.20 | 0.84% | 6,193 |
| Jun 17, 2026 | 270.00 | 270.80 | 263.70 | 268.95 | 268.95 | -0.65% | 5,117 |
| Jun 16, 2026 | 272.00 | 272.00 | 268.55 | 270.70 | 270.70 | 0.22% | 1,497 |
| Jun 15, 2026 | 271.80 | 279.85 | 269.00 | 270.10 | 270.10 | -0.11% | 3,208 |
| Jun 12, 2026 | 268.00 | 273.10 | 267.60 | 270.40 | 270.40 | 1.05% | 2,044 |
| Jun 11, 2026 | 269.05 | 271.90 | 261.20 | 267.60 | 267.60 | -0.06% | 3,329 |
| Jun 10, 2026 | 269.50 | 276.00 | 265.20 | 267.75 | 267.75 | -0.65% | 21,971 |
| Jun 9, 2026 | 267.00 | 272.90 | 263.00 | 269.50 | 269.50 | 1.54% | 2,922 |
| Jun 8, 2026 | 267.90 | 274.85 | 261.70 | 265.40 | 265.40 | -0.93% | 2,147 |
| Jun 5, 2026 | 270.00 | 273.85 | 265.40 | 267.90 | 267.90 | -1.09% | 2,740 |
| Jun 4, 2026 | 279.00 | 279.00 | 270.25 | 270.85 | 270.85 | -1.85% | 7,157 |
| Jun 3, 2026 | 279.00 | 280.95 | 273.00 | 275.95 | 275.95 | -0.79% | 1,890 |
| Jun 2, 2026 | 277.00 | 289.30 | 271.40 | 278.15 | 278.15 | -1.59% | 3,227 |
| Jun 1, 2026 | 298.90 | 298.90 | 280.20 | 282.65 | 282.65 | -3.02% | 5,358 |
| May 29, 2026 | 272.05 | 295.00 | 272.05 | 291.45 | 291.45 | 3.72% | 4,519 |
| May 27, 2026 | 292.35 | 294.85 | 277.05 | 281.00 | 281.00 | -3.40% | 6,076 |
| May 26, 2026 | 289.25 | 293.50 | 287.85 | 290.90 | 290.90 | 0.57% | 1,945 |
| May 25, 2026 | 293.70 | 299.75 | 286.40 | 289.25 | 289.25 | -2.00% | 3,659 |
| May 22, 2026 | 304.80 | 305.00 | 288.15 | 295.15 | 295.15 | -1.25% | 5,936 |
| May 21, 2026 | 303.90 | 306.00 | 293.05 | 298.90 | 298.90 | 0.18% | 4,715 |
| May 20, 2026 | 282.20 | 301.00 | 282.20 | 298.35 | 298.35 | 3.04% | 7,891 |
| May 19, 2026 | 280.15 | 292.70 | 272.05 | 289.55 | 289.55 | 2.84% | 5,455 |
| May 18, 2026 | 288.45 | 288.45 | 278.00 | 281.55 | 281.55 | -1.11% | 3,530 |
| May 15, 2026 | 275.85 | 284.70 | 274.00 | 284.70 | 284.70 | 5.00% | 7,108 |
| May 14, 2026 | 268.00 | 273.00 | 263.00 | 271.15 | 271.15 | 3.00% | 7,447 |
| May 13, 2026 | 268.65 | 273.90 | 258.25 | 263.25 | 263.25 | -1.53% | 5,021 |
| May 12, 2026 | 281.80 | 281.80 | 265.50 | 267.35 | 267.35 | -3.81% | 5,930 |