DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 275.95
-2.20 (-0.79%)
Jun 3, 2026, 3:29 PM IST
NSE:DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 279.85 | 284.95 | 273.00 | 277.95 | 277.95 | -0.68% | 15,660 |
| May 8, 2026 | 279.70 | 282.85 | 273.00 | 279.85 | 279.85 | 0.99% | 17,129 |
| May 7, 2026 | 280.80 | 283.00 | 275.00 | 277.10 | 277.10 | -0.84% | 12,961 |
| May 6, 2026 | 281.05 | 284.85 | 278.00 | 279.45 | 279.45 | -0.57% | 19,698 |
| May 5, 2026 | 283.20 | 283.20 | 280.25 | 281.05 | 281.05 | -0.28% | 3,299 |
| May 4, 2026 | 285.20 | 290.25 | 280.00 | 281.85 | 281.85 | -1.17% | 16,774 |
| Apr 30, 2026 | 281.40 | 290.00 | 281.30 | 285.20 | 285.20 | -0.87% | 6,224 |
| Apr 29, 2026 | 293.00 | 294.75 | 286.00 | 287.70 | 287.70 | -1.32% | 4,960 |
| Apr 28, 2026 | 296.00 | 302.90 | 290.15 | 291.55 | 291.55 | -4.46% | 11,775 |
| Apr 27, 2026 | 315.40 | 318.50 | 300.05 | 305.15 | 305.15 | -3.25% | 9,837 |
| Apr 24, 2026 | 304.90 | 315.90 | 304.85 | 315.40 | 315.40 | 4.14% | 13,525 |
| Apr 23, 2026 | 288.45 | 302.85 | 276.60 | 302.85 | 302.85 | 4.99% | 21,873 |
| Apr 22, 2026 | 302.75 | 302.75 | 287.95 | 288.45 | 288.45 | -4.83% | 15,471 |
| Apr 21, 2026 | 318.45 | 318.90 | 302.55 | 303.10 | 303.10 | -4.82% | 12,464 |
| Apr 20, 2026 | 319.75 | 322.00 | 317.00 | 318.45 | 318.45 | -0.41% | 2,999 |
| Apr 17, 2026 | 325.70 | 325.70 | 315.00 | 319.75 | 319.75 | -1.34% | 8,214 |
| Apr 16, 2026 | 331.50 | 335.00 | 321.05 | 324.10 | 324.10 | -1.74% | 23,738 |
| Apr 15, 2026 | 320.15 | 345.95 | 320.15 | 329.85 | 329.85 | -0.14% | 22,477 |
| Apr 13, 2026 | 331.15 | 342.45 | 330.30 | 330.30 | 330.30 | -4.99% | 37,718 |
| Apr 10, 2026 | 350.55 | 362.25 | 347.65 | 347.65 | 347.65 | -4.99% | 22,962 |
| Apr 9, 2026 | 384.95 | 384.95 | 365.90 | 365.90 | 365.90 | -5.00% | 10,427 |
| Apr 8, 2026 | 400.50 | 475.00 | 326.05 | 385.15 | 385.15 | -3.82% | 556,796 |
| Apr 7, 2026 | 370.05 | 408.90 | 357.45 | 400.45 | 400.45 | 7.16% | 179,164 |
| Apr 6, 2026 | 322.85 | 381.45 | 319.75 | 373.70 | 373.70 | 17.55% | 264,949 |
| Apr 2, 2026 | 319.90 | 321.75 | 313.10 | 317.90 | 317.90 | 0.55% | 30,603 |
| Apr 1, 2026 | 300.10 | 320.00 | 300.10 | 316.15 | 316.15 | 5.35% | 51,096 |
| Mar 30, 2026 | 303.00 | 303.60 | 288.15 | 300.10 | 300.10 | -0.96% | 27,214 |
| Mar 27, 2026 | 298.10 | 306.00 | 294.80 | 303.00 | 303.00 | 1.41% | 30,149 |
| Mar 25, 2026 | 291.15 | 299.95 | 288.75 | 298.80 | 298.80 | 2.40% | 36,993 |
| Mar 24, 2026 | 289.95 | 299.90 | 284.05 | 291.80 | 291.80 | 2.66% | 51,529 |
| Mar 23, 2026 | 284.00 | 292.00 | 282.90 | 284.25 | 284.25 | 0.62% | 25,936 |
| Mar 20, 2026 | 272.00 | 291.85 | 272.00 | 282.50 | 282.50 | 4.32% | 44,057 |
| Mar 19, 2026 | 278.40 | 278.40 | 265.30 | 270.80 | 270.80 | -2.38% | 15,940 |
| Mar 18, 2026 | 263.60 | 282.80 | 262.35 | 277.40 | 277.40 | 7.85% | 132,022 |