DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 342.10
-0.95 (-0.28%)
Oct 7, 2026, 3:29 PM IST
NSE:DCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 344.75 | 346.20 | 335.75 | 342.10 | 342.10 | -0.28% | 41,119 |
| Oct 6, 2026 | 345.00 | 350.00 | 331.20 | 343.05 | 343.05 | -0.03% | 139,887 |
| Oct 5, 2026 | 339.55 | 344.70 | 324.00 | 343.15 | 343.15 | 0.06% | 128,476 |
| Oct 1, 2026 | 333.00 | 346.25 | 327.50 | 342.95 | 342.95 | 2.37% | 212,341 |
| Sep 30, 2026 | 326.90 | 340.00 | 322.90 | 335.00 | 335.00 | 2.86% | 162,842 |
| Sep 29, 2026 | 334.00 | 336.30 | 316.20 | 325.70 | 325.70 | -0.29% | 114,901 |
| Sep 28, 2026 | 304.90 | 336.60 | 301.20 | 326.65 | 326.65 | 8.16% | 448,678 |
| Sep 25, 2026 | 299.05 | 311.60 | 295.20 | 302.00 | 302.00 | -0.13% | 114,505 |
| Sep 24, 2026 | 265.00 | 318.90 | 264.30 | 302.40 | 302.40 | 12.58% | 1,477,566 |
| Sep 23, 2026 | 275.85 | 277.25 | 266.40 | 268.60 | 268.60 | -2.63% | 41,762 |
| Sep 22, 2026 | 273.00 | 283.30 | 273.00 | 275.85 | 275.85 | 1.21% | 54,335 |
| Sep 21, 2026 | 275.00 | 281.90 | 271.65 | 272.55 | 272.55 | -2.29% | 45,619 |
| Sep 18, 2026 | 287.80 | 288.90 | 277.25 | 278.95 | 278.95 | -1.34% | 78,388 |
| Sep 17, 2026 | 266.80 | 291.70 | 262.00 | 282.75 | 282.75 | 7.04% | 360,736 |
| Sep 16, 2026 | 266.90 | 280.80 | 255.60 | 264.15 | 264.15 | -0.21% | 376,664 |
| Sep 15, 2026 | 272.00 | 295.00 | 251.15 | 264.70 | 264.70 | -2.58% | 4,004,396 |
| Sep 11, 2026 | 272.70 | 276.80 | 270.50 | 271.70 | 271.70 | -1.02% | 86,670 |
| Sep 10, 2026 | 271.10 | 282.50 | 271.10 | 274.60 | 274.50 | 1.40% | 202,786 |
| Sep 9, 2026 | 301.95 | 302.05 | 270.20 | 270.80 | 270.70 | -9.96% | 1,464,705 |
| Sep 8, 2026 | 353.00 | 353.00 | 300.25 | 300.75 | 300.64 | -14.38% | 1,111,658 |
| Sep 7, 2026 | 351.00 | 357.85 | 341.80 | 351.25 | 351.12 | 0.20% | 54,966 |
| Sep 4, 2026 | 362.00 | 362.00 | 346.10 | 350.55 | 350.42 | -1.99% | 87,942 |
| Sep 3, 2026 | 356.00 | 365.00 | 352.15 | 357.65 | 357.52 | 0.87% | 45,235 |
| Sep 2, 2026 | 374.00 | 376.60 | 345.80 | 354.55 | 354.42 | -4.10% | 249,417 |
| Sep 1, 2026 | 370.00 | 385.65 | 362.30 | 369.70 | 369.57 | -0.78% | 115,858 |
| Aug 31, 2026 | 416.00 | 424.40 | 337.50 | 372.60 | 372.46 | -9.13% | 1,112,591 |
| Aug 28, 2026 | 418.00 | 464.00 | 402.00 | 410.05 | 409.90 | -0.92% | 1,492,745 |
| Aug 27, 2026 | 408.80 | 418.00 | 402.00 | 413.85 | 413.70 | 2.74% | 50,993 |
| Aug 26, 2026 | 374.95 | 413.95 | 374.95 | 402.80 | 402.65 | 8.82% | 157,146 |
| Aug 25, 2026 | 386.85 | 386.85 | 365.10 | 370.15 | 370.02 | -3.61% | 38,862 |
| Aug 24, 2026 | 384.20 | 388.55 | 382.80 | 384.00 | 383.86 | 0.69% | 38,731 |
| Aug 21, 2026 | 383.00 | 389.70 | 381.25 | 381.35 | 381.21 | 1.19% | 30,171 |
| Aug 20, 2026 | 365.90 | 382.50 | 365.90 | 376.85 | 376.71 | 2.73% | 13,651 |
| Aug 19, 2026 | 371.10 | 378.00 | 365.45 | 366.85 | 366.72 | -1.65% | 31,767 |
| Aug 18, 2026 | 380.00 | 382.70 | 365.10 | 373.00 | 372.86 | -2.45% | 20,081 |
| Aug 17, 2026 | 360.00 | 396.55 | 339.55 | 382.35 | 382.21 | 4.72% | 108,521 |
| Aug 14, 2026 | 369.05 | 385.20 | 362.00 | 365.10 | 364.97 | -0.34% | 22,771 |
| Aug 13, 2026 | 352.95 | 370.00 | 350.00 | 366.35 | 366.22 | 4.02% | 15,794 |
| Aug 12, 2026 | 355.05 | 358.75 | 352.05 | 352.20 | 352.07 | -0.23% | 26,636 |
| Aug 11, 2026 | 359.50 | 365.15 | 351.70 | 353.00 | 352.87 | 0.43% | 52,502 |
| Aug 10, 2026 | 362.80 | 362.80 | 350.50 | 351.50 | 351.37 | -0.72% | 18,585 |
| Aug 7, 2026 | 359.90 | 360.00 | 346.30 | 354.05 | 353.92 | 0.90% | 38,171 |
| Aug 6, 2026 | 355.00 | 360.20 | 344.40 | 350.90 | 350.77 | 0.20% | 27,286 |
| Aug 5, 2026 | 341.00 | 367.00 | 341.00 | 350.20 | 350.07 | 2.89% | 111,759 |
| Aug 4, 2026 | 339.85 | 347.00 | 332.40 | 340.35 | 340.23 | 0.93% | 67,371 |
| Aug 3, 2026 | 345.00 | 365.90 | 315.00 | 337.20 | 337.08 | 2.27% | 155,608 |
| Jul 31, 2026 | 276.75 | 332.10 | 273.95 | 329.70 | 329.58 | 19.13% | 124,884 |
| Jul 30, 2026 | 275.00 | 281.00 | 270.55 | 276.75 | 276.65 | 1.47% | 9,323 |
| Jul 29, 2026 | 296.85 | 296.85 | 270.30 | 272.75 | 272.65 | -4.92% | 12,058 |
| Jul 28, 2026 | 291.00 | 299.00 | 279.90 | 286.85 | 286.75 | -0.64% | 45,736 |