DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 511.75
+11.90 (2.38%)
Jun 19, 2026, 3:27 PM IST
NSE:DICIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 514.00 | 514.00 | 499.00 | 511.90 | - | 2.41% | 235 |
| 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 |
| May 8, 2026 | 557.00 | 557.00 | 536.00 | 548.30 | 548.30 | -1.03% | 409 |
| May 7, 2026 | 540.00 | 562.00 | 524.05 | 554.00 | 554.00 | 3.74% | 1,084 |
| May 6, 2026 | 540.00 | 540.00 | 529.00 | 534.05 | 534.05 | 1.51% | 855 |
| May 5, 2026 | 530.00 | 541.00 | 523.30 | 526.10 | 526.10 | -1.18% | 1,052 |
| May 4, 2026 | 557.00 | 557.00 | 528.00 | 532.40 | 532.40 | -0.11% | 667 |
| Apr 30, 2026 | 534.10 | 545.60 | 523.60 | 533.00 | 533.00 | -0.20% | 572 |
| Apr 29, 2026 | 530.00 | 558.55 | 522.30 | 534.05 | 534.05 | 1.35% | 1,152 |
| Apr 28, 2026 | 531.35 | 547.55 | 526.00 | 526.95 | 526.95 | -2.17% | 1,117 |
| Apr 27, 2026 | 550.00 | 555.95 | 505.50 | 538.65 | 538.65 | -1.20% | 753 |
| Apr 24, 2026 | 544.85 | 550.00 | 523.70 | 545.20 | 545.20 | 1.08% | 1,416 |
| Apr 23, 2026 | 557.95 | 560.00 | 531.30 | 539.35 | 539.35 | -2.02% | 1,242 |
| Apr 22, 2026 | 536.95 | 555.00 | 530.00 | 550.45 | 550.45 | 2.47% | 3,281 |
| Apr 21, 2026 | 546.05 | 546.05 | 528.00 | 537.20 | 537.20 | -1.63% | 1,412 |
| Apr 20, 2026 | 548.65 | 549.95 | 526.50 | 546.10 | 546.10 | 0.03% | 1,332 |
| Apr 17, 2026 | 541.05 | 548.20 | 536.35 | 545.95 | 545.95 | 1.70% | 201 |
| Apr 16, 2026 | 545.00 | 552.75 | 529.50 | 536.85 | 536.85 | 0.30% | 1,698 |
| Apr 15, 2026 | 559.00 | 559.00 | 511.65 | 535.25 | 535.25 | 1.58% | 2,133 |
| Apr 13, 2026 | 518.20 | 541.00 | 505.60 | 526.90 | 526.90 | 1.16% | 549 |
| Apr 10, 2026 | 526.00 | 526.05 | 510.30 | 520.85 | 520.85 | 1.12% | 622 |
| Apr 9, 2026 | 515.05 | 522.00 | 505.00 | 515.10 | 515.10 | 1.23% | 3,480 |
| Apr 8, 2026 | 517.00 | 524.35 | 500.00 | 508.85 | 508.85 | 1.20% | 6,980 |