DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 664.55
-1.10 (-0.17%)
Sep 24, 2026, 12:54 PM IST
NSE:DICIND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 660.00 | 675.00 | 656.70 | 665.95 | - | 0.05% | 2,158 |
| 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 |
| Aug 28, 2026 | 601.10 | 611.95 | 598.60 | 605.60 | 605.60 | 0.72% | 2,697 |
| Aug 27, 2026 | 607.40 | 619.90 | 593.55 | 601.30 | 601.30 | -0.11% | 8,279 |
| Aug 26, 2026 | 603.85 | 606.00 | 587.65 | 601.95 | 601.95 | 1.24% | 1,925 |
| Aug 25, 2026 | 587.95 | 603.00 | 587.95 | 594.60 | 594.60 | 0.43% | 2,626 |
| Aug 24, 2026 | 610.00 | 610.00 | 578.30 | 592.05 | 592.05 | -0.31% | 5,353 |
| Aug 21, 2026 | 600.00 | 614.80 | 585.00 | 593.90 | 593.90 | 0.73% | 15,978 |
| Aug 20, 2026 | 584.75 | 599.40 | 580.00 | 589.60 | 589.60 | 2.20% | 7,117 |
| Aug 19, 2026 | 585.00 | 593.00 | 572.90 | 576.90 | 576.90 | -1.27% | 4,405 |
| Aug 18, 2026 | 594.80 | 595.95 | 582.05 | 584.35 | 584.35 | -1.28% | 2,947 |
| Aug 17, 2026 | 569.00 | 630.95 | 564.10 | 591.95 | 591.95 | 3.99% | 59,253 |
| Aug 14, 2026 | 569.10 | 589.00 | 558.00 | 569.25 | 569.25 | -1.09% | 30,634 |
| Aug 13, 2026 | 577.85 | 606.95 | 553.50 | 575.50 | 575.50 | 13.78% | 274,578 |
| Aug 12, 2026 | 529.95 | 529.95 | 497.65 | 505.80 | 505.80 | -1.02% | 1,481 |
| Aug 11, 2026 | 528.00 | 528.00 | 506.15 | 511.00 | 511.00 | -1.92% | 400 |
| Aug 10, 2026 | 525.00 | 528.90 | 514.00 | 521.00 | 521.00 | 0.34% | 929 |
| Aug 7, 2026 | 529.95 | 529.95 | 505.00 | 519.25 | 519.25 | -0.76% | 1,139 |
| Aug 6, 2026 | 514.95 | 528.00 | 504.10 | 523.25 | 523.25 | 1.61% | 2,558 |
| Aug 5, 2026 | 503.15 | 514.95 | 503.15 | 514.95 | 514.95 | 0.31% | 231 |
| Aug 4, 2026 | 522.00 | 522.00 | 505.15 | 513.35 | 513.35 | 0.64% | 940 |
| Aug 3, 2026 | 510.40 | 528.00 | 508.00 | 510.10 | 510.10 | -0.88% | 765 |
| Jul 31, 2026 | 505.20 | 520.00 | 503.00 | 514.65 | 514.65 | 1.91% | 761 |
| Jul 30, 2026 | 520.95 | 520.95 | 503.00 | 505.00 | 505.00 | -1.68% | 645 |
| Jul 29, 2026 | 513.00 | 527.55 | 505.60 | 513.65 | 513.65 | 3.13% | 3,417 |
| Jul 28, 2026 | 521.95 | 521.95 | 490.00 | 498.05 | 498.05 | -0.83% | 1,283 |
| Jul 27, 2026 | 524.00 | 524.00 | 499.00 | 502.20 | 502.20 | -2.96% | 2,888 |
| Jul 24, 2026 | 516.95 | 521.00 | 512.00 | 517.50 | 517.50 | 1.64% | 4,921 |
| Jul 23, 2026 | 524.10 | 524.90 | 506.60 | 509.15 | 509.15 | -2.56% | 751 |
| Jul 22, 2026 | 513.00 | 529.00 | 508.30 | 522.55 | 522.55 | 0.34% | 2,623 |
| 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 |