NSE:DCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	383.00	389.70	381.25	381.35	381.35	1.19%	30,171
Aug 20, 2026	365.90	382.50	365.90	376.85	376.85	2.73%	13,651
Aug 19, 2026	371.10	378.00	365.45	366.85	366.85	-1.65%	31,767
Aug 18, 2026	380.00	382.70	365.10	373.00	373.00	-2.45%	20,081
Aug 17, 2026	360.00	396.55	339.55	382.35	382.35	4.72%	108,521
Aug 14, 2026	369.05	385.20	362.00	365.10	365.10	-0.34%	22,771
Aug 13, 2026	352.95	370.00	350.00	366.35	366.35	4.02%	15,794
Aug 12, 2026	355.05	358.75	352.05	352.20	352.20	-0.23%	26,636
Aug 11, 2026	359.50	365.15	351.70	353.00	353.00	0.43%	52,502
Aug 10, 2026	362.80	362.80	350.50	351.50	351.50	-0.72%	18,585
Aug 7, 2026	359.90	360.00	346.30	354.05	354.05	0.90%	38,171
Aug 6, 2026	355.00	360.20	344.40	350.90	350.90	0.20%	27,286
Aug 5, 2026	341.00	367.00	341.00	350.20	350.20	2.89%	111,759
Aug 4, 2026	339.85	347.00	332.40	340.35	340.35	0.93%	67,371
Aug 3, 2026	345.00	365.90	315.00	337.20	337.20	2.27%	155,608
Jul 31, 2026	276.75	332.10	273.95	329.70	329.70	19.13%	124,884
Jul 30, 2026	275.00	281.00	270.55	276.75	276.75	1.47%	9,323
Jul 29, 2026	296.85	296.85	270.30	272.75	272.75	-4.92%	12,058
Jul 28, 2026	291.00	299.00	279.90	286.85	286.85	-0.64%	45,736
Jul 27, 2026	287.85	299.55	287.85	288.70	288.70	0.30%	40,862
Jul 24, 2026	278.90	290.80	271.05	287.85	287.85	5.29%	28,337
Jul 23, 2026	269.85	284.40	263.05	273.40	273.40	3.11%	42,119
Jul 22, 2026	273.90	276.50	261.05	265.15	265.15	-2.73%	45,779
Jul 21, 2026	271.00	274.60	265.55	272.60	272.60	0.65%	46,713
Jul 20, 2026	268.85	273.40	265.10	270.85	270.85	0.74%	35,274
Jul 17, 2026	269.75	274.80	265.10	268.85	268.85	-1.25%	15,473
Jul 16, 2026	276.90	276.90	265.00	272.25	272.25	0.17%	7,447
Jul 15, 2026	279.20	285.00	270.00	271.80	271.80	-2.89%	3,387
Jul 14, 2026	277.00	287.00	274.70	279.90	279.90	0.79%	4,746
Jul 13, 2026	286.10	299.80	273.55	277.70	277.70	-4.32%	16,716
Jul 10, 2026	290.00	294.00	286.70	290.25	290.25	1.74%	6,623
Jul 9, 2026	280.95	294.90	275.20	285.30	285.30	1.30%	2,536
Jul 8, 2026	296.90	296.90	280.75	281.65	281.65	-4.69%	7,572
Jul 7, 2026	290.00	300.00	290.00	295.50	295.50	1.22%	10,396
Jul 6, 2026	284.90	293.90	280.00	291.95	291.95	3.97%	9,265
Jul 3, 2026	270.20	283.30	270.20	280.80	280.80	3.27%	9,209
Jul 2, 2026	274.00	274.00	267.60	271.90	271.90	0.06%	2,902
Jul 1, 2026	267.00	272.95	264.20	271.75	271.75	1.51%	24,340
Jun 30, 2026	265.50	273.25	265.00	267.70	267.70	-0.65%	7,338
Jun 29, 2026	270.00	270.00	267.10	269.45	269.45	0.15%	4,405
Jun 25, 2026	268.20	271.95	267.00	269.05	269.05	0.28%	42,210
Jun 24, 2026	274.80	274.80	266.50	268.30	268.30	-0.61%	47,016
Jun 23, 2026	273.90	273.90	269.10	269.95	269.95	-0.11%	32,002
Jun 22, 2026	270.90	272.45	266.85	270.25	270.25	1.54%	41,249
Jun 19, 2026	273.70	273.70	265.30	266.15	266.15	-1.86%	5,534
Jun 18, 2026	265.05	274.95	265.05	271.20	271.20	0.84%	6,193
Jun 17, 2026	270.00	270.80	263.70	268.95	268.95	-0.65%	5,117
Jun 16, 2026	272.00	272.00	268.55	270.70	270.70	0.22%	1,497
Jun 15, 2026	271.80	279.85	269.00	270.10	270.10	-0.11%	3,208
Jun 12, 2026	268.00	273.10	267.60	270.40	270.40	1.05%	2,044