DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 561.00
+18.95 (3.50%)
Feb 19, 2026, 3:29 PM IST
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 545.05 | 550.20 | 540.65 | 542.05 | 542.05 | -1.09% | 428 |
| Feb 17, 2026 | 543.80 | 552.00 | 538.10 | 548.05 | 548.05 | -0.73% | 2,560 |
| Feb 16, 2026 | 520.00 | 565.00 | 508.05 | 552.10 | 552.10 | 5.44% | 1,846 |
| Feb 13, 2026 | 522.90 | 539.70 | 509.10 | 523.60 | 523.60 | -0.02% | 1,752 |
| Feb 12, 2026 | 531.95 | 532.05 | 515.00 | 523.70 | 523.70 | -1.31% | 1,196 |
| Feb 11, 2026 | 534.05 | 546.20 | 525.05 | 530.65 | 530.65 | 0.10% | 645 |
| Feb 10, 2026 | 539.80 | 550.00 | 525.30 | 530.10 | 530.10 | -1.80% | 2,137 |
| Feb 9, 2026 | 562.70 | 570.00 | 527.10 | 539.80 | 539.80 | -4.07% | 5,915 |
| Feb 6, 2026 | 564.90 | 564.90 | 552.00 | 562.70 | 562.70 | 1.60% | 1,132 |
| Feb 5, 2026 | 560.00 | 560.00 | 542.10 | 553.85 | 553.85 | -1.56% | 995 |
| Feb 4, 2026 | 562.00 | 565.05 | 550.00 | 562.65 | 562.65 | 1.76% | 3,210 |
| Feb 3, 2026 | 566.80 | 566.80 | 537.60 | 552.90 | 552.90 | 0.53% | 2,165 |
| Feb 2, 2026 | 536.00 | 564.85 | 530.05 | 550.00 | 550.00 | 1.09% | 2,173 |
| Feb 1, 2026 | 523.10 | 566.95 | 523.10 | 544.05 | 544.05 | -2.39% | 280 |
| Jan 30, 2026 | 532.05 | 570.00 | 532.05 | 557.35 | 557.35 | 1.01% | 3,787 |
| Jan 29, 2026 | 530.00 | 566.75 | 517.75 | 551.75 | 551.75 | 1.67% | 2,450 |
| Jan 28, 2026 | 513.35 | 548.95 | 513.35 | 542.70 | 542.70 | 5.72% | 5,244 |
| Jan 27, 2026 | 497.30 | 536.00 | 480.00 | 513.35 | 513.35 | 1.70% | 3,871 |
| Jan 23, 2026 | 500.25 | 516.85 | 495.05 | 504.75 | 504.75 | -1.66% | 638 |
| Jan 22, 2026 | 514.95 | 517.95 | 495.00 | 513.25 | 513.25 | 0.58% | 2,240 |
| Jan 21, 2026 | 514.70 | 514.70 | 491.35 | 510.30 | 510.30 | 0.61% | 3,487 |
| Jan 20, 2026 | 485.05 | 519.50 | 468.60 | 507.20 | 507.20 | 0.90% | 6,189 |
| Jan 19, 2026 | 474.65 | 528.80 | 450.50 | 502.70 | 502.70 | 7.70% | 12,601 |
| Jan 16, 2026 | 462.50 | 476.00 | 459.95 | 466.75 | 466.75 | 1.14% | 775 |
| Jan 14, 2026 | 474.00 | 474.00 | 461.00 | 461.50 | 461.50 | -0.42% | 295 |
| Jan 13, 2026 | 474.85 | 479.95 | 461.10 | 463.45 | 463.45 | -0.98% | 299 |
| Jan 12, 2026 | 474.80 | 485.00 | 467.00 | 468.05 | 468.05 | 0.12% | 314 |
| Jan 9, 2026 | 490.00 | 490.00 | 465.00 | 467.50 | 467.50 | -2.11% | 521 |
| Jan 8, 2026 | 484.55 | 488.95 | 473.30 | 477.60 | 477.60 | -1.43% | 109 |
| Jan 7, 2026 | 490.00 | 494.00 | 483.00 | 484.55 | 484.55 | -0.61% | 311 |
| Jan 6, 2026 | 492.05 | 498.95 | 485.10 | 487.50 | 487.50 | -0.14% | 633 |
| Jan 5, 2026 | 489.00 | 502.00 | 484.00 | 488.20 | 488.20 | -2.99% | 968 |
| Jan 2, 2026 | 490.70 | 505.00 | 486.00 | 503.25 | 503.25 | 2.56% | 1,443 |
| Jan 1, 2026 | 494.05 | 502.85 | 480.20 | 490.70 | 490.70 | 1.13% | 608 |
| Dec 31, 2025 | 493.00 | 493.00 | 480.20 | 485.20 | 485.20 | 1.32% | 773 |
| Dec 30, 2025 | 474.75 | 488.90 | 472.50 | 478.90 | 478.90 | 0.88% | 1,880 |
| Dec 29, 2025 | 480.05 | 485.00 | 470.00 | 474.70 | 474.70 | -1.41% | 2,729 |
| Dec 26, 2025 | 483.60 | 498.40 | 479.85 | 481.50 | 481.50 | -0.30% | 1,347 |
| Dec 24, 2025 | 497.00 | 497.00 | 480.00 | 482.95 | 482.95 | 0.56% | 1,036 |
| Dec 23, 2025 | 503.05 | 503.05 | 476.05 | 480.25 | 480.25 | -2.75% | 3,623 |
| Dec 22, 2025 | 484.35 | 507.75 | 472.40 | 493.85 | 493.85 | 1.96% | 1,541 |
| Dec 19, 2025 | 490.60 | 493.05 | 475.05 | 484.35 | 484.35 | 0.21% | 1,932 |
| Dec 18, 2025 | 498.55 | 498.55 | 481.05 | 483.35 | 483.35 | -2.57% | 1,421 |
| Dec 17, 2025 | 518.85 | 518.85 | 487.50 | 496.10 | 496.10 | 0.30% | 2,216 |
| Dec 16, 2025 | 498.90 | 510.00 | 486.30 | 494.60 | 494.60 | -0.86% | 3,256 |
| Dec 15, 2025 | 491.35 | 506.80 | 491.30 | 498.90 | 498.90 | 2.12% | 2,121 |
| Dec 12, 2025 | 505.00 | 505.00 | 485.30 | 488.55 | 488.55 | -2.12% | 1,855 |
| Dec 11, 2025 | 490.00 | 508.00 | 486.05 | 499.15 | 499.15 | 1.99% | 3,233 |
| Dec 10, 2025 | 504.95 | 508.20 | 486.30 | 489.40 | 489.40 | - | 4,218 |
| Dec 9, 2025 | 491.00 | 511.90 | 482.80 | 489.40 | 489.40 | -1.52% | 1,428 |