DC Infotech and Communication Limited (DCI.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 215.55 | 221.80 | 213.00 | 216.50 | 216.50 | 3,164 |
| 06 May 2024 | 222.85 | 227.35 | 215.00 | 216.25 | 216.25 | 3,900 |
| 03 May 2024 | 216.95 | 223.90 | 215.00 | 222.85 | 222.85 | 7,005 |
| 02 May 2024 | 231.00 | 233.00 | 213.50 | 215.90 | 215.90 | 24,829 |
| 30 Apr 2024 | 232.00 | 233.60 | 222.00 | 224.35 | 224.35 | 4,406 |
| 29 Apr 2024 | 229.50 | 235.00 | 220.25 | 222.50 | 222.50 | 5,951 |
| 26 Apr 2024 | 222.00 | 229.55 | 220.00 | 229.50 | 229.50 | 8,632 |
| 25 Apr 2024 | 218.50 | 219.75 | 213.00 | 218.65 | 218.65 | 6,042 |
| 24 Apr 2024 | 219.95 | 219.95 | 211.00 | 216.20 | 216.20 | 8,054 |
| 23 Apr 2024 | 227.40 | 228.80 | 212.30 | 217.50 | 217.50 | 5,167 |
| 22 Apr 2024 | 209.25 | 218.55 | 209.25 | 217.95 | 217.95 | 12,238 |
| 19 Apr 2024 | 201.05 | 214.00 | 201.05 | 208.15 | 208.15 | 25,427 |
| 18 Apr 2024 | 229.75 | 230.45 | 208.55 | 208.55 | 208.55 | 66,271 |
| 16 Apr 2024 | 220.60 | 231.05 | 219.50 | 219.50 | 219.50 | 25,583 |
| 15 Apr 2024 | 233.10 | 239.95 | 231.05 | 231.05 | 231.05 | 7,788 |
| 12 Apr 2024 | 258.95 | 267.50 | 243.15 | 243.20 | 243.20 | 85,658 |
| 10 Apr 2024 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | 7,817 |
| 09 Apr 2024 | 232.65 | 232.70 | 225.00 | 232.70 | 232.70 | 11,030 |
| 08 Apr 2024 | 194.25 | 212.20 | 187.60 | 211.55 | 211.55 | 14,631 |
| 05 Apr 2024 | 190.70 | 194.25 | 190.20 | 192.95 | 192.95 | 3,272 |
| 04 Apr 2024 | 193.25 | 194.25 | 188.00 | 189.65 | 189.65 | 5,018 |
| 03 Apr 2024 | 189.85 | 193.05 | 189.85 | 191.25 | 191.25 | 3,462 |
| 02 Apr 2024 | 194.00 | 194.00 | 189.35 | 192.30 | 192.30 | 5,349 |
| 01 Apr 2024 | 187.40 | 193.20 | 180.40 | 189.70 | 189.70 | 4,574 |
| 28 Mar 2024 | 188.40 | 188.40 | 181.00 | 184.60 | 184.60 | 5,096 |
| 27 Mar 2024 | 188.00 | 188.00 | 179.75 | 185.25 | 185.25 | 3,984 |
| 26 Mar 2024 | 180.10 | 188.00 | 180.10 | 183.85 | 183.85 | 6,176 |
| 22 Mar 2024 | 184.95 | 184.95 | 179.00 | 180.75 | 180.75 | 6,529 |
| 21 Mar 2024 | 183.00 | 195.30 | 176.75 | 179.50 | 179.50 | 14,511 |
| 20 Mar 2024 | 189.70 | 189.70 | 183.20 | 186.05 | 186.05 | 22,888 |
| 19 Mar 2024 | 191.00 | 197.00 | 188.25 | 189.65 | 189.65 | 4,805 |
| 18 Mar 2024 | 180.00 | 193.20 | 180.00 | 190.65 | 190.65 | 6,028 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 180.00 | 192.50 | 175.25 | 187.35 | 187.35 | 15,193 |
| 13 Mar 2024 | 198.00 | 198.00 | 182.95 | 184.30 | 184.30 | 10,114 |
| 12 Mar 2024 | 192.60 | 200.90 | 191.30 | 192.55 | 192.55 | 10,298 |
| 11 Mar 2024 | 210.50 | 210.50 | 200.05 | 201.35 | 201.35 | 2,679 |
| 07 Mar 2024 | 209.90 | 211.50 | 204.85 | 206.30 | 206.30 | 2,909 |
| 06 Mar 2024 | 202.15 | 214.00 | 199.50 | 201.75 | 201.75 | 38,442 |
| 05 Mar 2024 | 216.00 | 216.00 | 209.00 | 210.00 | 210.00 | 4,621 |
| 04 Mar 2024 | 224.30 | 225.30 | 212.00 | 215.40 | 215.40 | 5,372 |
| 01 Mar 2024 | 225.95 | 225.95 | 212.80 | 215.60 | 215.60 | 9,322 |
| 29 Feb 2024 | 225.90 | 225.90 | 216.00 | 220.05 | 220.05 | 4,482 |
| 28 Feb 2024 | 222.80 | 226.90 | 215.55 | 219.45 | 219.45 | 5,854 |
| 27 Feb 2024 | 236.85 | 236.85 | 221.55 | 224.50 | 224.50 | 4,363 |
| 26 Feb 2024 | 229.20 | 229.20 | 221.20 | 226.45 | 226.45 | 4,893 |
| 23 Feb 2024 | 231.00 | 231.00 | 222.15 | 224.55 | 224.55 | 4,269 |
| 22 Feb 2024 | 227.90 | 227.90 | 220.10 | 224.60 | 224.60 | 5,498 |
| 21 Feb 2024 | 220.00 | 231.00 | 220.00 | 221.25 | 221.25 | 3,522 |
| 20 Feb 2024 | 233.65 | 233.65 | 220.00 | 223.80 | 223.80 | 4,436 |
| 19 Feb 2024 | 229.80 | 230.00 | 221.05 | 225.30 | 225.30 | 14,610 |
| 16 Feb 2024 | 215.00 | 220.45 | 209.30 | 219.10 | 219.10 | 6,978 |
| 15 Feb 2024 | 216.60 | 219.40 | 206.00 | 212.25 | 212.25 | 14,818 |
| 14 Feb 2024 | 216.00 | 221.80 | 212.00 | 216.50 | 216.50 | 11,311 |
| 13 Feb 2024 | 219.80 | 228.90 | 210.05 | 217.30 | 217.30 | 12,083 |
| 12 Feb 2024 | 237.45 | 237.45 | 219.70 | 219.70 | 219.70 | 21,397 |
| 09 Feb 2024 | 240.90 | 240.90 | 218.05 | 231.25 | 231.25 | 14,435 |
| 08 Feb 2024 | 221.60 | 229.80 | 220.10 | 229.50 | 229.50 | 21,053 |
| 07 Feb 2024 | 230.95 | 238.50 | 216.00 | 218.90 | 218.90 | 36,686 |
| 06 Feb 2024 | 246.00 | 246.00 | 223.75 | 227.25 | 227.25 | 8,711 |
| 05 Feb 2024 | 252.20 | 252.20 | 230.00 | 235.50 | 235.50 | 28,038 |
| 02 Feb 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 5,669 |
| 01 Feb 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 5,338 |
| 31 Jan 2024 | 217.75 | 217.95 | 217.65 | 217.95 | 217.95 | 10,012 |
| 30 Jan 2024 | 199.45 | 207.60 | 197.80 | 207.60 | 207.60 | 16,967 |
| 29 Jan 2024 | 195.85 | 203.00 | 189.95 | 197.75 | 197.75 | 31,262 |
| 25 Jan 2024 | 209.95 | 209.95 | 199.80 | 199.80 | 199.80 | 29,461 |
| 24 Jan 2024 | 215.00 | 222.05 | 209.80 | 210.30 | 210.30 | 27,983 |
| 23 Jan 2024 | 232.40 | 238.90 | 220.80 | 220.80 | 220.80 | 28,103 |
| 19 Jan 2024 | 218.50 | 228.80 | 218.50 | 228.80 | 228.80 | 13,038 |
| 18 Jan 2024 | 215.00 | 217.95 | 208.00 | 217.95 | 217.95 | 24,374 |
| 17 Jan 2024 | 197.50 | 217.00 | 197.50 | 207.60 | 207.60 | 24,797 |
| 16 Jan 2024 | 228.00 | 228.00 | 207.90 | 207.90 | 207.90 | 42,017 |
| 15 Jan 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| 12 Jan 2024 | 205.00 | 208.40 | 203.00 | 208.40 | 208.40 | 11,872 |
| 11 Jan 2024 | 199.70 | 203.55 | 188.00 | 198.50 | 198.50 | 33,290 |
| 10 Jan 2024 | 188.40 | 193.90 | 188.00 | 193.90 | 193.90 | 10,747 |
| 09 Jan 2024 | 179.50 | 186.90 | 178.50 | 184.70 | 184.70 | 17,774 |
| 08 Jan 2024 | 179.10 | 181.80 | 174.20 | 178.70 | 178.70 | 23,128 |
| 05 Jan 2024 | 179.50 | 185.95 | 174.50 | 179.10 | 179.10 | 45,812 |
| 04 Jan 2024 | 176.55 | 182.85 | 174.40 | 177.10 | 177.10 | 37,585 |
| 03 Jan 2024 | 184.45 | 193.60 | 176.00 | 178.70 | 178.70 | 75,911 |
| 02 Jan 2024 | 180.80 | 184.40 | 177.00 | 184.40 | 184.40 | 24,193 |
| 01 Jan 2024 | 184.80 | 185.15 | 167.60 | 175.65 | 175.65 | 49,160 |
| 29 Dec 2023 | 176.35 | 176.35 | 175.05 | 176.35 | 176.35 | 14,260 |
| 28 Dec 2023 | 172.90 | 179.90 | 172.90 | 172.90 | 172.90 | 16,014 |
| 27 Dec 2023 | 176.40 | 176.40 | 175.90 | 176.40 | 176.40 | 43,697 |
| 26 Dec 2023 | 179.45 | 186.75 | 179.45 | 179.45 | 179.45 | 19,857 |
| 22 Dec 2023 | 183.10 | 189.80 | 183.10 | 183.10 | 183.10 | 9,142 |
| 21 Dec 2023 | 186.10 | 191.50 | 186.10 | 186.10 | 186.10 | 3,851 |
| 20 Dec 2023 | 189.00 | 196.65 | 189.00 | 189.00 | 189.00 | 2,343 |
| 19 Dec 2023 | 192.80 | 197.20 | 192.80 | 192.80 | 192.80 | 1,715 |
| 18 Dec 2023 | 196.70 | 200.60 | 196.70 | 196.70 | 196.70 | 2,531 |
| 15 Dec 2023 | 196.70 | 199.70 | 196.70 | 196.70 | 196.70 | 5,884 |
| 14 Dec 2023 | 195.80 | 195.80 | 188.20 | 195.80 | 195.80 | 5,641 |
| 13 Dec 2023 | 192.00 | 195.05 | 191.55 | 192.00 | 192.00 | 1,602 |
| 12 Dec 2023 | 195.00 | 202.90 | 195.00 | 195.00 | 195.00 | 1,230 |
| 11 Dec 2023 | 198.95 | 207.00 | 198.95 | 198.95 | 198.95 | 1,103 |
| 08 Dec 2023 | 203.00 | 206.15 | 203.00 | 203.00 | 203.00 | 843 |
| 07 Dec 2023 | 202.15 | 210.10 | 202.15 | 202.15 | 202.15 | 2,090 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.