DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 331.50
+1.15 (0.35%)
Nov 11, 2026, 2:18 PM IST
NSE:DCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 332.00 | 334.45 | 328.00 | 331.50 | 331.50 | 0.35% | 8,768 |
| Nov 9, 2026 | 325.05 | 334.95 | 325.05 | 330.35 | 330.35 | -0.02% | 6,434 |
| Nov 8, 2026 | 325.00 | 349.60 | 321.40 | 330.40 | 330.40 | 0.32% | 5,319 |
| Nov 6, 2026 | 331.00 | 339.85 | 328.25 | 329.35 | 329.35 | -1.04% | 21,937 |
| Nov 5, 2026 | 338.05 | 340.20 | 329.00 | 332.80 | 332.80 | 0.17% | 55,073 |
| Nov 4, 2026 | 329.75 | 336.50 | 327.70 | 332.25 | 332.25 | 0.70% | 23,991 |
| Nov 3, 2026 | 329.45 | 334.10 | 321.00 | 329.95 | 329.95 | 2.14% | 53,104 |
| Nov 2, 2026 | 329.70 | 329.70 | 320.10 | 323.05 | 323.05 | -2.02% | 18,588 |
| Oct 30, 2026 | 324.05 | 332.45 | 323.00 | 329.70 | 329.70 | -0.06% | 22,988 |
| Oct 29, 2026 | 332.20 | 332.90 | 328.00 | 329.90 | 329.90 | -0.69% | 33,325 |
| Oct 28, 2026 | 328.15 | 340.00 | 322.10 | 332.20 | 332.20 | 2.25% | 33,863 |
| Oct 27, 2026 | 324.45 | 331.05 | 322.00 | 324.90 | 324.90 | -0.11% | 17,838 |
| Oct 26, 2026 | 347.00 | 347.00 | 320.00 | 325.25 | 325.25 | -2.66% | 82,812 |
| Oct 23, 2026 | 325.40 | 337.30 | 293.20 | 334.15 | 334.15 | 3.26% | 282,245 |
| Oct 22, 2026 | 330.00 | 330.00 | 315.20 | 323.60 | 323.60 | -1.66% | 60,723 |
| Oct 21, 2026 | 335.95 | 336.00 | 321.40 | 329.05 | 329.05 | -1.57% | 61,290 |
| Oct 19, 2026 | 335.10 | 338.95 | 330.80 | 334.30 | 334.30 | -0.24% | 20,638 |
| Oct 16, 2026 | 337.95 | 340.85 | 330.20 | 335.10 | 335.10 | -0.36% | 19,999 |
| Oct 15, 2026 | 339.30 | 339.30 | 331.00 | 336.30 | 336.30 | -0.40% | 53,970 |
| Oct 14, 2026 | 329.65 | 344.00 | 324.30 | 337.65 | 337.65 | 2.35% | 42,473 |
| Oct 13, 2026 | 325.05 | 339.70 | 312.80 | 329.90 | 329.90 | 0.70% | 119,845 |
| Oct 12, 2026 | 340.00 | 344.25 | 326.05 | 327.60 | 327.60 | -3.94% | 32,019 |
| Oct 9, 2026 | 352.00 | 352.00 | 337.55 | 341.05 | 341.05 | -1.20% | 22,551 |
| Oct 8, 2026 | 342.10 | 349.85 | 332.30 | 345.20 | 345.20 | 0.91% | 141,809 |
| 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 |