DC Infotech and Communication Limited (NSE:DCI)
India · Delayed Price · Currency is INR 288.45
-14.65 (-4.83%)
Apr 22, 2026, 3:26 PM IST
NSE:DCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 257.10 | 260.00 | 255.00 | 257.20 | 257.20 | 0.70% | 30,050 |
| Mar 16, 2026 | 255.70 | 258.20 | 254.70 | 255.40 | 255.40 | 1.01% | 4,735 |
| Mar 13, 2026 | 255.90 | 260.45 | 246.55 | 252.85 | 252.85 | -1.10% | 71,966 |
| Mar 12, 2026 | 251.00 | 258.35 | 246.35 | 255.65 | 255.65 | 0.89% | 14,040 |
| Mar 11, 2026 | 250.00 | 259.80 | 249.10 | 253.40 | 253.40 | 1.30% | 42,288 |
| Mar 10, 2026 | 259.90 | 259.90 | 245.05 | 250.15 | 250.15 | 2.63% | 3,637 |
| Mar 9, 2026 | 237.10 | 265.10 | 237.10 | 243.75 | 243.75 | -1.89% | 8,690 |
| Mar 6, 2026 | 251.00 | 254.45 | 248.20 | 248.45 | 248.45 | -0.72% | 2,877 |
| Mar 5, 2026 | 255.95 | 262.00 | 247.10 | 250.25 | 250.25 | -0.62% | 23,032 |
| Mar 4, 2026 | 241.80 | 258.95 | 233.50 | 251.80 | 251.80 | 3.51% | 21,357 |
| Mar 2, 2026 | 240.10 | 248.85 | 240.10 | 243.25 | 243.25 | -2.87% | 11,437 |
| Feb 27, 2026 | 256.02 | 261.15 | 248.00 | 250.45 | 250.45 | -1.69% | 23,296 |
| Feb 26, 2026 | 262.50 | 265.53 | 251.00 | 254.75 | 254.75 | -1.96% | 17,050 |
| Feb 25, 2026 | 264.00 | 273.90 | 258.00 | 259.84 | 259.84 | -0.43% | 19,888 |
| Feb 24, 2026 | 265.38 | 278.21 | 256.00 | 260.95 | 260.95 | -4.32% | 17,596 |
| Feb 23, 2026 | 274.00 | 280.79 | 271.01 | 272.73 | 272.73 | -0.17% | 18,104 |
| Feb 20, 2026 | 273.00 | 289.55 | 271.10 | 273.20 | 273.20 | 1.58% | 83,351 |
| Feb 19, 2026 | 272.28 | 297.40 | 261.55 | 268.96 | 268.96 | -0.48% | 182,675 |
| Feb 18, 2026 | 276.80 | 280.99 | 266.32 | 270.25 | 270.25 | -0.89% | 16,944 |
| Feb 17, 2026 | 264.46 | 276.05 | 262.52 | 272.68 | 272.68 | 1.27% | 51,711 |
| Feb 16, 2026 | 274.01 | 276.01 | 260.05 | 269.27 | 269.27 | -1.89% | 33,777 |
| Feb 13, 2026 | 247.00 | 278.90 | 238.40 | 274.46 | 274.46 | 13.36% | 154,812 |
| Feb 12, 2026 | 238.00 | 245.00 | 231.12 | 242.11 | 242.11 | 3.48% | 6,580 |
| Feb 11, 2026 | 237.50 | 237.50 | 232.00 | 233.96 | 233.96 | -0.60% | 1,952 |
| Feb 10, 2026 | 244.44 | 244.44 | 230.25 | 235.37 | 235.37 | 1.19% | 8,030 |
| Feb 9, 2026 | 232.57 | 247.00 | 226.40 | 232.60 | 232.60 | -2.10% | 8,870 |
| Feb 6, 2026 | 238.90 | 238.90 | 236.00 | 237.59 | 237.59 | 0.49% | 1,066 |
| Feb 5, 2026 | 248.90 | 248.90 | 235.00 | 236.42 | 236.42 | -0.12% | 10,801 |