DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 264.70
-7.00 (-2.58%)
Sep 15, 2026, 3:30 PM IST
NSE:DCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 287.85 | 299.55 | 287.85 | 288.70 | 288.59 | 0.30% | 40,862 |
| Jul 24, 2026 | 278.90 | 290.80 | 271.05 | 287.85 | 287.75 | 5.29% | 28,337 |
| Jul 23, 2026 | 269.85 | 284.40 | 263.05 | 273.40 | 273.30 | 3.11% | 42,119 |
| Jul 22, 2026 | 273.90 | 276.50 | 261.05 | 265.15 | 265.05 | -2.73% | 45,779 |
| Jul 21, 2026 | 271.00 | 274.60 | 265.55 | 272.60 | 272.50 | 0.65% | 46,713 |
| Jul 20, 2026 | 268.85 | 273.40 | 265.10 | 270.85 | 270.75 | 0.74% | 35,274 |
| Jul 17, 2026 | 269.75 | 274.80 | 265.10 | 268.85 | 268.75 | -1.25% | 15,473 |
| Jul 16, 2026 | 276.90 | 276.90 | 265.00 | 272.25 | 272.15 | 0.17% | 7,447 |
| Jul 15, 2026 | 279.20 | 285.00 | 270.00 | 271.80 | 271.70 | -2.89% | 3,387 |
| Jul 14, 2026 | 277.00 | 287.00 | 274.70 | 279.90 | 279.80 | 0.79% | 4,746 |
| Jul 13, 2026 | 286.10 | 299.80 | 273.55 | 277.70 | 277.60 | -4.32% | 16,716 |
| Jul 10, 2026 | 290.00 | 294.00 | 286.70 | 290.25 | 290.14 | 1.74% | 6,623 |
| Jul 9, 2026 | 280.95 | 294.90 | 275.20 | 285.30 | 285.20 | 1.30% | 2,536 |
| Jul 8, 2026 | 296.90 | 296.90 | 280.75 | 281.65 | 281.55 | -4.69% | 7,572 |
| Jul 7, 2026 | 290.00 | 300.00 | 290.00 | 295.50 | 295.39 | 1.22% | 10,396 |