DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 521.95
+3.35 (0.65%)
Oct 24, 2025, 12:24 PM IST
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 517.35 | 521.95 | 509.45 | 516.45 | 516.45 | -0.41% | 744 |
| Oct 23, 2025 | 508.00 | 527.45 | 502.10 | 518.60 | 518.60 | 2.69% | 1,863 |
| Oct 21, 2025 | 485.00 | 528.70 | 485.00 | 505.00 | 505.00 | 2.13% | 1,383 |
| Oct 20, 2025 | 509.00 | 509.00 | 487.55 | 494.45 | 494.45 | -1.29% | 3,330 |
| Oct 17, 2025 | 512.00 | 512.00 | 498.00 | 500.90 | 500.90 | -1.84% | 761 |
| Oct 16, 2025 | 520.95 | 520.95 | 500.00 | 510.30 | 510.30 | -0.62% | 1,348 |
| Oct 15, 2025 | 535.00 | 539.55 | 508.60 | 513.50 | 513.50 | -1.96% | 5,088 |
| Oct 14, 2025 | 540.00 | 540.00 | 521.00 | 523.75 | 523.75 | -0.63% | 504 |
| Oct 13, 2025 | 540.05 | 542.00 | 524.00 | 527.05 | 527.05 | -3.16% | 2,704 |
| Oct 10, 2025 | 545.05 | 554.75 | 525.00 | 544.25 | 544.25 | -0.23% | 1,878 |
| Oct 9, 2025 | 550.00 | 557.05 | 534.00 | 545.50 | 545.50 | 0.49% | 2,081 |
| Oct 8, 2025 | 540.95 | 565.00 | 530.00 | 542.85 | 542.85 | -0.43% | 2,587 |
| Oct 7, 2025 | 552.80 | 564.10 | 538.95 | 545.20 | 545.20 | -2.86% | 1,226 |
| Oct 6, 2025 | 540.00 | 570.00 | 535.00 | 561.25 | 561.25 | 4.22% | 1,965 |
| Oct 3, 2025 | 503.55 | 584.00 | 503.55 | 538.50 | 538.50 | 4.94% | 4,233 |
| Oct 1, 2025 | 511.05 | 519.90 | 500.00 | 513.15 | 513.15 | 1.08% | 1,408 |
| Sep 30, 2025 | 536.00 | 536.00 | 505.05 | 507.65 | 507.65 | -1.25% | 1,106 |
| Sep 29, 2025 | 551.95 | 565.00 | 496.00 | 514.05 | 514.05 | -1.80% | 4,506 |
| Sep 26, 2025 | 540.05 | 540.05 | 512.05 | 523.45 | 523.45 | -0.62% | 1,560 |
| Sep 25, 2025 | 541.00 | 563.00 | 520.60 | 526.70 | 526.70 | -2.64% | 3,637 |
| Sep 24, 2025 | 560.20 | 561.00 | 536.10 | 541.00 | 541.00 | -2.21% | 2,440 |
| Sep 23, 2025 | 564.95 | 574.90 | 546.60 | 553.25 | 553.25 | -0.75% | 2,798 |
| Sep 22, 2025 | 575.50 | 575.50 | 554.90 | 557.45 | 557.45 | -1.30% | 987 |
| Sep 19, 2025 | 575.95 | 575.95 | 555.80 | 564.80 | 564.80 | -0.65% | 2,536 |
| Sep 18, 2025 | 583.85 | 583.85 | 564.00 | 568.50 | 568.50 | 0.59% | 506 |
| Sep 17, 2025 | 576.05 | 576.05 | 556.15 | 565.15 | 565.15 | -1.28% | 1,205 |
| Sep 16, 2025 | 579.10 | 582.40 | 567.50 | 572.45 | 572.45 | 0.40% | 1,278 |
| Sep 15, 2025 | 574.55 | 580.00 | 565.00 | 570.15 | 570.15 | 1.02% | 690 |
| Sep 12, 2025 | 572.05 | 576.45 | 562.00 | 564.40 | 564.40 | -0.24% | 923 |
| Sep 11, 2025 | 584.00 | 584.00 | 560.00 | 565.75 | 565.75 | -1.92% | 1,975 |
| Sep 10, 2025 | 580.35 | 585.00 | 566.70 | 576.85 | 576.85 | -0.28% | 2,638 |
| Sep 9, 2025 | 582.85 | 585.00 | 565.00 | 578.45 | 578.45 | -1.02% | 2,272 |
| Sep 8, 2025 | 587.80 | 590.00 | 575.15 | 584.40 | 584.40 | 1.61% | 1,002 |
| Sep 5, 2025 | 593.15 | 593.15 | 568.45 | 575.15 | 575.15 | -1.28% | 1,515 |
| Sep 4, 2025 | 588.85 | 595.45 | 577.35 | 582.60 | 582.60 | -2.08% | 2,100 |
| Sep 3, 2025 | 582.35 | 603.00 | 571.20 | 595.00 | 595.00 | 3.07% | 2,803 |
| Sep 2, 2025 | 588.60 | 588.60 | 574.05 | 577.30 | 577.30 | -0.44% | 642 |
| Sep 1, 2025 | 590.50 | 591.00 | 577.00 | 579.85 | 579.85 | -1.05% | 1,386 |
| Aug 29, 2025 | 589.75 | 594.00 | 579.00 | 586.00 | 586.00 | -0.57% | 1,886 |
| Aug 28, 2025 | 577.70 | 593.95 | 577.35 | 589.35 | 589.35 | -0.13% | 2,147 |
| Aug 26, 2025 | 603.80 | 604.00 | 576.15 | 590.10 | 590.10 | -0.22% | 1,508 |
| Aug 25, 2025 | 590.70 | 604.45 | 586.25 | 591.40 | 591.40 | -0.08% | 1,935 |
| Aug 22, 2025 | 591.60 | 601.50 | 583.75 | 591.90 | 591.90 | -0.44% | 946 |
| Aug 21, 2025 | 591.90 | 610.00 | 590.00 | 594.50 | 594.50 | 0.97% | 1,728 |
| Aug 20, 2025 | 617.30 | 617.30 | 581.00 | 588.80 | 588.80 | 0.30% | 2,173 |
| Aug 19, 2025 | 590.30 | 599.95 | 582.20 | 587.05 | 587.05 | -1.42% | 5,086 |
| Aug 18, 2025 | 604.20 | 606.75 | 580.20 | 595.50 | 595.50 | -1.06% | 1,310 |
| Aug 14, 2025 | 576.30 | 613.00 | 574.90 | 601.85 | 601.85 | 1.42% | 7,623 |
| Aug 13, 2025 | 582.20 | 596.55 | 576.30 | 593.45 | 593.45 | 1.37% | 1,929 |
| Aug 12, 2025 | 590.00 | 595.95 | 575.10 | 585.45 | 585.45 | -1.55% | 2,990 |