DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 478.50
+0.10 (0.02%)
Nov 11, 2026, 2:47 PM IST
NSE:DICIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 486.40 | 486.40 | 473.05 | 478.50 | 478.50 | 0.02% | 727 |
| Nov 9, 2026 | 487.00 | 487.00 | 472.50 | 478.40 | 478.40 | -0.49% | 736 |
| Nov 8, 2026 | 481.00 | 481.00 | 480.60 | 480.75 | 480.75 | -0.05% | 465 |
| Nov 6, 2026 | 474.55 | 489.45 | 470.00 | 481.00 | 481.00 | 1.36% | 1,498 |
| Nov 5, 2026 | 489.90 | 494.30 | 451.10 | 474.55 | 474.55 | -1.44% | 4,469 |
| Nov 4, 2026 | 505.00 | 510.00 | 477.00 | 481.50 | 481.50 | -11.58% | 29,210 |
| Nov 3, 2026 | 565.85 | 585.00 | 526.25 | 544.55 | 544.55 | -1.86% | 5,355 |
| Nov 2, 2026 | 526.45 | 570.10 | 519.00 | 554.85 | 554.85 | 7.50% | 2,218 |
| Oct 30, 2026 | 538.55 | 538.55 | 510.20 | 516.15 | 516.15 | -2.24% | 1,578 |
| Oct 29, 2026 | 522.00 | 566.50 | 513.40 | 528.00 | 528.00 | 0.32% | 3,073 |
| Oct 28, 2026 | 548.00 | 548.00 | 520.00 | 526.30 | 526.30 | -2.37% | 2,354 |
| Oct 27, 2026 | 534.05 | 555.00 | 534.05 | 539.10 | 539.10 | 0.44% | 2,404 |
| Oct 26, 2026 | 521.30 | 549.00 | 521.20 | 536.75 | 536.75 | 2.45% | 409 |
| Oct 23, 2026 | 569.30 | 569.30 | 505.15 | 523.90 | 523.90 | -6.39% | 1,989 |
| Oct 22, 2026 | 583.95 | 599.90 | 555.00 | 559.65 | 559.65 | -2.25% | 1,259 |
| Oct 21, 2026 | 582.05 | 597.95 | 571.00 | 572.55 | 572.55 | -2.87% | 2,401 |
| Oct 19, 2026 | 599.90 | 599.90 | 585.00 | 589.45 | 589.45 | -1.58% | 452 |
| Oct 16, 2026 | 590.30 | 609.80 | 584.95 | 598.90 | 598.90 | 1.46% | 1,756 |
| Oct 15, 2026 | 602.35 | 609.95 | 581.05 | 590.30 | 590.30 | -2.90% | 686 |
| Oct 14, 2026 | 604.60 | 611.00 | 599.30 | 607.95 | 607.95 | 1.89% | 719 |
| Oct 13, 2026 | 590.40 | 610.00 | 579.65 | 596.65 | 596.65 | 2.61% | 1,595 |
| Oct 12, 2026 | 594.55 | 607.95 | 570.30 | 581.45 | 581.45 | -3.59% | 2,621 |
| Oct 9, 2026 | 595.40 | 612.75 | 595.40 | 603.10 | 603.10 | 0.39% | 257 |
| Oct 8, 2026 | 618.70 | 619.00 | 593.75 | 600.75 | 600.75 | -1.57% | 489 |
| Oct 7, 2026 | 614.45 | 617.45 | 606.80 | 610.35 | 610.35 | -1.43% | 546 |
| Oct 6, 2026 | 600.00 | 624.00 | 597.00 | 619.20 | 619.20 | 3.90% | 1,605 |
| Oct 5, 2026 | 605.00 | 627.05 | 591.40 | 595.95 | 595.95 | -2.88% | 4,076 |
| Oct 1, 2026 | 638.00 | 649.00 | 602.05 | 613.65 | 613.65 | -3.41% | 4,422 |
| Sep 30, 2026 | 629.50 | 645.65 | 623.05 | 635.30 | 635.30 | 2.48% | 5,230 |
| Sep 29, 2026 | 626.65 | 647.65 | 612.05 | 619.95 | 619.95 | -2.70% | 1,907 |
| Sep 28, 2026 | 656.50 | 666.90 | 634.00 | 637.15 | 637.15 | -2.95% | 2,080 |
| Sep 25, 2026 | 648.05 | 665.00 | 642.05 | 656.50 | 656.50 | 1.35% | 4,187 |
| Sep 24, 2026 | 660.00 | 675.00 | 642.00 | 647.75 | 647.75 | -2.69% | 4,423 |
| Sep 23, 2026 | 669.00 | 674.00 | 658.70 | 665.65 | 665.65 | 1.74% | 5,033 |
| Sep 22, 2026 | 629.90 | 667.95 | 626.00 | 654.25 | 654.25 | 4.20% | 19,144 |
| Sep 21, 2026 | 636.00 | 640.00 | 621.00 | 627.90 | 627.90 | -0.73% | 2,572 |
| Sep 18, 2026 | 630.50 | 642.00 | 618.00 | 632.50 | 632.50 | 0.64% | 7,309 |
| Sep 17, 2026 | 616.40 | 637.65 | 616.40 | 628.45 | 628.45 | 2.97% | 11,357 |
| Sep 16, 2026 | 600.00 | 623.60 | 590.05 | 610.30 | 610.30 | 2.89% | 3,625 |
| Sep 15, 2026 | 602.15 | 628.70 | 586.30 | 593.15 | 593.15 | -1.49% | 6,058 |
| Sep 11, 2026 | 602.00 | 619.75 | 600.00 | 602.10 | 602.10 | 0.14% | 2,447 |
| Sep 10, 2026 | 620.00 | 630.00 | 598.00 | 601.25 | 601.25 | -2.65% | 2,387 |
| Sep 9, 2026 | 635.90 | 635.90 | 615.00 | 617.60 | 617.60 | -0.84% | 6,544 |
| Sep 8, 2026 | 613.00 | 638.30 | 613.00 | 622.85 | 622.85 | -0.40% | 6,121 |
| Sep 7, 2026 | 618.60 | 630.00 | 618.05 | 625.35 | 625.35 | 1.09% | 7,985 |
| Sep 4, 2026 | 596.00 | 638.95 | 589.75 | 618.60 | 618.60 | 5.92% | 45,846 |
| Sep 3, 2026 | 578.85 | 590.05 | 577.60 | 584.00 | 584.00 | 1.29% | 1,685 |
| Sep 2, 2026 | 579.00 | 591.95 | 557.10 | 576.55 | 576.55 | 4.15% | 4,900 |
| Sep 1, 2026 | 597.00 | 597.00 | 547.30 | 553.60 | 553.60 | -4.02% | 4,851 |
| Aug 31, 2026 | 599.95 | 611.95 | 570.55 | 576.80 | 576.80 | -4.76% | 7,259 |