DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 487.20
-14.95 (-2.98%)
Apr 2, 2026, 3:29 PM IST
NSE:DICIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 498.05 | 498.95 | 485.00 | 487.20 | 487.20 | -2.98% | 794 |
| Apr 1, 2026 | 504.00 | 509.00 | 471.30 | 502.15 | 502.15 | 7.47% | 1,623 |
| Mar 30, 2026 | 490.05 | 513.95 | 464.80 | 467.25 | 467.25 | -4.77% | 1,040 |
| Mar 27, 2026 | 501.70 | 506.90 | 490.60 | 490.65 | 490.65 | -3.67% | 273 |
| Mar 25, 2026 | 491.85 | 521.90 | 491.85 | 509.35 | 509.35 | -0.70% | 2,466 |
| Mar 24, 2026 | 520.70 | 530.00 | 485.00 | 512.95 | 512.95 | 4.25% | 4,150 |
| Mar 23, 2026 | 496.00 | 538.00 | 488.50 | 492.05 | 492.05 | -1.15% | 1,081 |
| Mar 20, 2026 | 512.25 | 512.75 | 491.35 | 497.75 | 497.75 | -2.57% | 697 |
| Mar 19, 2026 | 504.00 | 515.75 | 491.05 | 510.90 | 510.90 | 1.77% | 839 |
| Mar 18, 2026 | 494.90 | 505.00 | 483.05 | 502.00 | 502.00 | 2.34% | 1,587 |
| Mar 17, 2026 | 497.85 | 497.95 | 486.40 | 490.50 | 490.50 | -1.48% | 918 |
| Mar 16, 2026 | 535.00 | 535.00 | 484.00 | 497.85 | 497.85 | -6.56% | 3,604 |
| Mar 13, 2026 | 532.00 | 546.00 | 525.20 | 532.80 | 529.80 | -0.75% | 5,839 |
| Mar 12, 2026 | 534.90 | 537.00 | 517.60 | 536.85 | 533.83 | 2.43% | 3,096 |
| Mar 11, 2026 | 510.00 | 534.85 | 510.00 | 524.10 | 521.15 | 2.76% | 3,285 |
| Mar 10, 2026 | 521.00 | 525.95 | 501.00 | 510.00 | 507.13 | -1.60% | 4,318 |
| Mar 9, 2026 | 535.00 | 535.00 | 507.10 | 518.30 | 515.38 | -1.17% | 1,319 |
| Mar 6, 2026 | 525.95 | 535.00 | 514.15 | 524.45 | 521.50 | 0.58% | 1,222 |
| Mar 5, 2026 | 524.90 | 538.00 | 512.25 | 521.40 | 518.46 | 2.11% | 1,579 |
| Mar 4, 2026 | 530.00 | 536.40 | 506.05 | 510.65 | 507.77 | -3.07% | 1,908 |
| Mar 2, 2026 | 526.00 | 545.00 | 521.50 | 526.85 | 523.88 | 0.16% | 2,571 |
| Feb 27, 2026 | 534.55 | 534.55 | 518.15 | 526.00 | 523.04 | -1.42% | 1,555 |
| Feb 26, 2026 | 540.00 | 540.00 | 527.45 | 533.55 | 530.55 | -1.89% | 857 |
| Feb 25, 2026 | 545.00 | 549.95 | 540.00 | 543.85 | 540.79 | 0.52% | 3,892 |
| Feb 24, 2026 | 565.00 | 565.00 | 534.00 | 541.05 | 538.00 | -4.24% | 3,203 |
| Feb 23, 2026 | 550.50 | 568.05 | 550.35 | 565.00 | 561.82 | 2.66% | 6,470 |
| Feb 20, 2026 | 562.20 | 562.20 | 545.00 | 550.35 | 547.25 | -0.63% | 1,014 |
| Feb 19, 2026 | 553.75 | 562.00 | 539.70 | 553.85 | 550.73 | 2.18% | 3,526 |
| Feb 18, 2026 | 545.05 | 550.20 | 540.65 | 542.05 | 539.00 | -1.09% | 428 |
| Feb 17, 2026 | 543.80 | 552.00 | 538.10 | 548.05 | 544.96 | -0.73% | 2,560 |
| Feb 16, 2026 | 520.00 | 565.00 | 508.05 | 552.10 | 548.99 | 5.44% | 1,846 |
| Feb 13, 2026 | 522.90 | 539.70 | 509.10 | 523.60 | 520.65 | -0.02% | 1,752 |
| Feb 12, 2026 | 531.95 | 532.05 | 515.00 | 523.70 | 520.75 | -1.31% | 1,196 |
| Feb 11, 2026 | 534.05 | 546.20 | 525.05 | 530.65 | 527.66 | 0.10% | 645 |
| Feb 10, 2026 | 539.80 | 550.00 | 525.30 | 530.10 | 527.12 | -1.80% | 2,137 |
| Feb 9, 2026 | 562.70 | 570.00 | 527.10 | 539.80 | 536.76 | -4.07% | 5,915 |
| Feb 6, 2026 | 564.90 | 564.90 | 552.00 | 562.70 | 559.53 | 1.60% | 1,132 |
| Feb 5, 2026 | 560.00 | 560.00 | 542.10 | 553.85 | 550.73 | -1.56% | 995 |
| Feb 4, 2026 | 562.00 | 565.05 | 550.00 | 562.65 | 559.48 | 1.76% | 3,210 |
| Feb 3, 2026 | 566.80 | 566.80 | 537.60 | 552.90 | 549.79 | 0.53% | 2,165 |
| Feb 2, 2026 | 536.00 | 564.85 | 530.05 | 550.00 | 546.90 | 1.09% | 2,173 |
| Feb 1, 2026 | 523.10 | 566.95 | 523.10 | 544.05 | 540.99 | -2.39% | 280 |
| Jan 30, 2026 | 532.05 | 570.00 | 532.05 | 557.35 | 554.21 | 1.01% | 3,787 |
| Jan 29, 2026 | 530.00 | 566.75 | 517.75 | 551.75 | 548.64 | 1.67% | 2,450 |
| Jan 28, 2026 | 513.35 | 548.95 | 513.35 | 542.70 | 539.64 | 5.72% | 5,244 |
| Jan 27, 2026 | 497.30 | 536.00 | 480.00 | 513.35 | 510.46 | 1.70% | 3,871 |
| Jan 23, 2026 | 500.25 | 516.85 | 495.05 | 504.75 | 501.91 | -1.66% | 638 |
| Jan 22, 2026 | 514.95 | 517.95 | 495.00 | 513.25 | 510.36 | 0.58% | 2,240 |
| Jan 21, 2026 | 514.70 | 514.70 | 491.35 | 510.30 | 507.43 | 0.61% | 3,487 |
| Jan 20, 2026 | 485.05 | 519.50 | 468.60 | 507.20 | 504.34 | 0.90% | 6,189 |