DIC India Limited (NSE:DICIND)
India · Delayed Price · Currency is INR 535.00
+17.05 (3.29%)
May 25, 2026, 9:18 AM IST
NSE:DICIND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 514.95 | 518.00 | 498.00 | 502.80 | 502.80 | -1.25% | 3,703 |
| Apr 6, 2026 | 498.00 | 519.05 | 495.10 | 509.15 | 509.15 | 4.51% | 4,601 |
| Apr 2, 2026 | 498.05 | 498.95 | 485.00 | 487.20 | 487.20 | -2.98% | 794 |
| Apr 1, 2026 | 504.00 | 509.00 | 471.30 | 502.15 | 502.15 | 7.47% | 1,623 |
| Mar 30, 2026 | 490.05 | 513.95 | 464.80 | 467.25 | 467.25 | -4.77% | 1,040 |
| Mar 27, 2026 | 501.70 | 506.90 | 490.60 | 490.65 | 490.65 | -3.67% | 273 |
| Mar 25, 2026 | 491.85 | 521.90 | 491.85 | 509.35 | 509.35 | -0.70% | 2,466 |
| Mar 24, 2026 | 520.70 | 530.00 | 485.00 | 512.95 | 512.95 | 4.25% | 4,150 |
| Mar 23, 2026 | 496.00 | 538.00 | 488.50 | 492.05 | 492.05 | -1.15% | 1,081 |
| Mar 20, 2026 | 512.25 | 512.75 | 491.35 | 497.75 | 497.75 | -2.57% | 697 |
| Mar 19, 2026 | 504.00 | 515.75 | 491.05 | 510.90 | 510.90 | 1.77% | 839 |
| Mar 18, 2026 | 494.90 | 505.00 | 483.05 | 502.00 | 502.00 | 2.34% | 1,587 |
| Mar 17, 2026 | 497.85 | 497.95 | 486.40 | 490.50 | 490.50 | -1.48% | 918 |
| Mar 16, 2026 | 535.00 | 535.00 | 484.00 | 497.85 | 497.85 | -6.03% | 3,604 |
| Mar 13, 2026 | 532.00 | 546.00 | 525.20 | 532.80 | 529.80 | -0.75% | 5,839 |
| Mar 12, 2026 | 534.90 | 537.00 | 517.60 | 536.85 | 533.83 | 2.43% | 3,096 |
| Mar 11, 2026 | 510.00 | 534.85 | 510.00 | 524.10 | 521.15 | 2.76% | 3,285 |
| Mar 10, 2026 | 521.00 | 525.95 | 501.00 | 510.00 | 507.13 | -1.60% | 4,318 |
| Mar 9, 2026 | 535.00 | 535.00 | 507.10 | 518.30 | 515.38 | -1.17% | 1,319 |