DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 525.85
+5.05 (0.97%)
Jul 22, 2026, 3:25 PM IST
NSE:DICIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 524.95 | 538.70 | 505.15 | 520.80 | 520.80 | 2.47% | 5,756 |
| Jul 20, 2026 | 527.75 | 527.90 | 508.00 | 508.25 | 508.25 | -1.16% | 731 |
| Jul 17, 2026 | 515.00 | 518.90 | 507.65 | 514.20 | 514.20 | 1.27% | 449 |
| Jul 16, 2026 | 529.80 | 536.95 | 502.55 | 507.75 | 507.75 | -0.80% | 444 |
| Jul 15, 2026 | 509.00 | 527.00 | 506.00 | 511.85 | 511.85 | -1.20% | 1,619 |
| Jul 14, 2026 | 522.15 | 526.05 | 511.50 | 518.05 | 518.05 | -1.16% | 569 |
| Jul 13, 2026 | 530.00 | 530.00 | 513.00 | 524.15 | 524.15 | 0.30% | 689 |
| Jul 10, 2026 | 519.95 | 530.00 | 505.70 | 522.60 | 522.60 | 1.10% | 1,373 |
| Jul 9, 2026 | 514.00 | 525.00 | 493.05 | 516.90 | 516.90 | 3.72% | 3,063 |
| Jul 8, 2026 | 506.00 | 515.15 | 493.00 | 498.35 | 498.35 | -3.49% | 1,642 |
| Jul 7, 2026 | 523.90 | 527.85 | 510.20 | 516.35 | 516.35 | -1.44% | 1,017 |
| Jul 6, 2026 | 528.00 | 528.20 | 514.20 | 523.90 | 523.90 | 0.54% | 8,507 |
| Jul 3, 2026 | 531.40 | 531.40 | 513.05 | 521.10 | 521.10 | 0.19% | 2,553 |
| Jul 2, 2026 | 510.00 | 536.05 | 509.95 | 520.10 | 520.10 | 1.82% | 5,993 |
| Jul 1, 2026 | 517.95 | 519.95 | 505.00 | 510.80 | 510.80 | -0.58% | 1,389 |
| Jun 30, 2026 | 505.00 | 524.90 | 503.20 | 513.80 | 513.80 | 2.39% | 3,471 |
| Jun 29, 2026 | 502.00 | 520.00 | 501.00 | 501.80 | 501.80 | -1.54% | 2,562 |
| Jun 25, 2026 | 529.95 | 529.95 | 509.50 | 509.65 | 509.65 | -2.87% | 1,470 |
| Jun 24, 2026 | 507.00 | 547.90 | 507.00 | 524.70 | 524.70 | 1.76% | 8,021 |
| Jun 23, 2026 | 532.00 | 539.40 | 511.15 | 515.60 | 515.60 | -4.32% | 3,718 |
| Jun 22, 2026 | 514.00 | 545.00 | 514.00 | 538.90 | 538.90 | 5.31% | 4,086 |
| Jun 19, 2026 | 514.00 | 515.00 | 499.00 | 511.75 | 511.75 | 2.38% | 5,883 |
| Jun 18, 2026 | 495.30 | 520.00 | 495.30 | 499.85 | 499.85 | -2.77% | 4,629 |
| Jun 17, 2026 | 525.00 | 525.00 | 500.00 | 514.10 | 514.10 | 1.27% | 12,998 |
| Jun 16, 2026 | 521.25 | 521.25 | 497.60 | 507.65 | 507.65 | -2.13% | 2,066 |
| Jun 15, 2026 | 513.50 | 525.00 | 485.05 | 518.70 | 518.70 | 4.54% | 1,741 |
| Jun 12, 2026 | 490.10 | 505.00 | 490.10 | 496.15 | 496.15 | 1.23% | 311 |
| Jun 11, 2026 | 511.00 | 511.00 | 485.00 | 490.10 | 490.10 | -0.95% | 12 |
| Jun 10, 2026 | 514.95 | 514.95 | 480.00 | 494.80 | 494.80 | -2.59% | 682 |
| Jun 9, 2026 | 518.00 | 518.00 | 490.00 | 507.95 | 507.95 | 0.81% | 259 |
| Jun 8, 2026 | 491.00 | 510.00 | 483.00 | 503.85 | 503.85 | 3.04% | 212 |
| Jun 5, 2026 | 510.00 | 510.00 | 483.50 | 489.00 | 489.00 | -1.35% | 6,602 |
| Jun 4, 2026 | 515.00 | 515.00 | 491.00 | 495.70 | 495.70 | -1.06% | 1,933 |
| Jun 3, 2026 | 498.15 | 518.80 | 498.15 | 501.00 | 501.00 | 0.10% | 995 |
| Jun 2, 2026 | 498.00 | 517.00 | 498.00 | 500.50 | 500.50 | 0.47% | 1,758 |
| Jun 1, 2026 | 529.90 | 530.00 | 496.00 | 498.15 | 498.15 | -0.23% | 1,043 |
| May 29, 2026 | 529.75 | 529.75 | 495.00 | 499.30 | 499.30 | -4.71% | 1,787 |
| May 27, 2026 | 525.00 | 529.90 | 507.20 | 524.00 | 524.00 | 2.01% | 285 |
| May 26, 2026 | 519.50 | 529.80 | 505.30 | 513.65 | 513.65 | -1.65% | 715 |
| May 25, 2026 | 517.95 | 535.00 | 515.60 | 522.25 | 522.25 | 0.83% | 970 |
| May 22, 2026 | 518.00 | 525.00 | 505.00 | 517.95 | 517.95 | 2.00% | 1,554 |
| May 21, 2026 | 507.85 | 516.95 | 504.35 | 507.80 | 507.80 | -0.01% | 2,206 |
| May 20, 2026 | 504.70 | 519.00 | 504.70 | 507.85 | 507.85 | 0.62% | 319 |
| May 19, 2026 | 522.00 | 522.00 | 501.00 | 504.70 | 504.70 | -3.40% | 1,863 |
| May 18, 2026 | 514.50 | 528.95 | 507.10 | 522.45 | 522.45 | 1.04% | 727 |
| May 15, 2026 | 524.00 | 524.00 | 505.00 | 517.05 | 517.05 | 1.11% | 2,588 |
| May 14, 2026 | 544.00 | 545.00 | 508.50 | 511.35 | 511.35 | -3.72% | 11,652 |
| May 13, 2026 | 533.00 | 540.00 | 527.40 | 531.10 | 531.10 | -0.17% | 597 |
| May 12, 2026 | 545.00 | 547.00 | 532.00 | 532.00 | 532.00 | -1.60% | 835 |
| May 11, 2026 | 549.00 | 549.00 | 523.60 | 540.65 | 540.65 | -1.40% | 5,528 |