DIC India Limited (BOM:500089)
India
· Delayed Price · Currency is INR 539.40
+10.60 (2.00%)
At close: Mar 9, 2026
DIC India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 539.40 | 539.40 | 539.40 | 539.40 | 539.40 | 2.00% | 1 |
| Mar 6, 2026 | 524.35 | 530.00 | 524.00 | 528.80 | 528.80 | 0.92% | 22 |
| Mar 5, 2026 | 587.00 | 587.00 | 511.90 | 524.00 | 524.00 | 3.78% | 159 |
| Mar 4, 2026 | 510.20 | 510.20 | 496.10 | 504.90 | 504.90 | -2.90% | 600 |
| Mar 2, 2026 | 500.10 | 550.00 | 500.10 | 520.00 | 520.00 | -1.30% | 3 |
| Feb 27, 2026 | 520.00 | 529.30 | 520.00 | 526.85 | 526.85 | -1.52% | 479 |
| Feb 26, 2026 | 534.80 | 553.95 | 533.50 | 535.00 | 535.00 | -1.83% | 169 |
| Feb 25, 2026 | 545.00 | 552.00 | 540.50 | 544.95 | 544.95 | 0.78% | 1,637 |
| Feb 24, 2026 | 552.20 | 552.20 | 540.75 | 540.75 | 540.75 | -4.21% | 17 |
| Feb 23, 2026 | 557.50 | 569.80 | 557.50 | 564.50 | 564.50 | 2.46% | 200 |
| Feb 20, 2026 | 555.00 | 555.00 | 540.05 | 550.95 | 550.95 | 0.84% | 503 |
| Feb 19, 2026 | 540.20 | 559.30 | 540.20 | 546.35 | 546.35 | -0.48% | 284 |
| Feb 18, 2026 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | -0.37% | 15 |
| Feb 17, 2026 | 549.05 | 555.70 | 539.40 | 551.05 | 551.05 | -0.49% | 999 |
| Feb 16, 2026 | 509.95 | 564.00 | 509.95 | 553.75 | 553.75 | 8.59% | 7,628 |
| Feb 13, 2026 | 537.95 | 559.50 | 490.10 | 509.95 | 509.95 | -5.12% | 760 |
| Feb 11, 2026 | 531.00 | 537.45 | 515.00 | 537.45 | 537.45 | 1.41% | 105 |
| Feb 10, 2026 | 558.80 | 574.00 | 530.00 | 530.00 | 530.00 | -1.76% | 500 |
| Feb 9, 2026 | 550.00 | 553.95 | 531.00 | 539.50 | 539.50 | -4.03% | 80 |
| Feb 6, 2026 | 568.00 | 568.00 | 552.00 | 562.15 | 562.15 | 0.86% | 3,531 |
| Feb 5, 2026 | 550.00 | 560.35 | 525.30 | 557.35 | 557.35 | -0.63% | 835 |
| Feb 4, 2026 | 565.00 | 566.80 | 554.35 | 560.90 | 560.90 | 0.52% | 23 |
| Feb 3, 2026 | 553.00 | 560.00 | 544.70 | 558.00 | 558.00 | 1.39% | 54 |
| Feb 2, 2026 | 548.70 | 554.50 | 535.55 | 550.35 | 550.35 | 0.29% | 11,078 |
| Feb 1, 2026 | 539.00 | 548.75 | 539.00 | 548.75 | 548.75 | -1.80% | 100 |
| Jan 30, 2026 | 551.85 | 571.00 | 537.90 | 558.80 | 558.80 | 1.26% | 1,910 |
| Jan 29, 2026 | 552.70 | 561.00 | 525.70 | 551.85 | 551.85 | 2.19% | 629 |
| Jan 28, 2026 | 525.00 | 550.00 | 525.00 | 540.00 | 540.00 | 2.46% | 330 |
| Jan 27, 2026 | 530.00 | 530.00 | 473.05 | 527.05 | 527.05 | 1.97% | 9,506 |
| Jan 23, 2026 | 516.50 | 516.85 | 516.50 | 516.85 | 516.85 | 0.97% | 50 |
| Jan 22, 2026 | 500.00 | 529.00 | 500.00 | 511.90 | 511.90 | 0.39% | 188 |
| Jan 21, 2026 | 490.00 | 510.00 | 487.70 | 509.90 | 509.90 | 1.14% | 826 |
| Jan 20, 2026 | 524.00 | 524.00 | 492.00 | 504.15 | 504.15 | 0.10% | 372 |
| Jan 19, 2026 | 468.00 | 515.00 | 468.00 | 503.65 | 503.65 | 7.80% | 19,162 |
| Jan 16, 2026 | 465.00 | 468.95 | 461.40 | 467.20 | 467.20 | 1.26% | 357 |
| Jan 12, 2026 | 472.00 | 473.65 | 461.40 | 461.40 | 461.40 | -1.62% | 63 |
| Jan 9, 2026 | 471.00 | 471.00 | 469.00 | 469.00 | 469.00 | -3.50% | 17 |
| Jan 7, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -0.37% | 150 |
| Jan 6, 2026 | 488.00 | 490.00 | 486.60 | 487.80 | 487.80 | 0.25% | 288 |
| Jan 5, 2026 | 496.00 | 496.00 | 485.00 | 486.60 | 486.60 | 0.16% | 714 |
| Jan 2, 2026 | 495.00 | 495.00 | 485.55 | 485.80 | 485.80 | 2.45% | 613 |
| Jan 1, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 474.20 | -1.05% | 2 |
| Dec 30, 2025 | 482.50 | 482.50 | 474.00 | 479.25 | 479.25 | 1.54% | 677 |
| Dec 29, 2025 | 480.00 | 480.00 | 472.00 | 472.00 | 472.00 | -1.67% | 4 |
| Dec 26, 2025 | 485.50 | 493.00 | 480.00 | 480.00 | 480.00 | -1.44% | 665 |
| Dec 24, 2025 | 482.00 | 487.00 | 482.00 | 487.00 | 487.00 | 1.39% | 27 |
| Dec 23, 2025 | 486.30 | 486.30 | 479.70 | 480.30 | 480.30 | -3.92% | 65 |
| Dec 22, 2025 | 492.50 | 508.00 | 490.00 | 499.90 | 499.90 | 4.37% | 558 |
| Dec 19, 2025 | 486.05 | 487.00 | 477.50 | 478.95 | 478.95 | -1.45% | 129 |
| Dec 18, 2025 | 488.00 | 488.00 | 484.60 | 486.00 | 486.00 | -1.89% | 109 |
| Dec 17, 2025 | 499.50 | 511.75 | 492.00 | 495.35 | 495.35 | 1.51% | 1,275 |
| Dec 16, 2025 | 505.00 | 505.00 | 488.00 | 488.00 | 488.00 | -3.81% | 2,020 |
| Dec 15, 2025 | 495.00 | 511.95 | 489.05 | 507.35 | 507.35 | 1.73% | 1,146 |
| Dec 12, 2025 | 498.00 | 506.40 | 487.00 | 498.70 | 498.70 | 0.37% | 1,424 |
| Dec 11, 2025 | 500.00 | 502.00 | 487.35 | 496.85 | 496.85 | 3.95% | 2,087 |
| Dec 10, 2025 | 495.00 | 505.65 | 467.60 | 477.95 | 477.95 | -2.28% | 3,598 |
| Dec 9, 2025 | 500.00 | 505.00 | 487.60 | 489.10 | 489.10 | -1.19% | 358 |
| Dec 8, 2025 | 510.00 | 519.00 | 495.00 | 495.00 | 495.00 | -3.32% | 1,242 |
| Dec 5, 2025 | 504.05 | 515.00 | 503.00 | 512.00 | 512.00 | 0.48% | 914 |
| Dec 4, 2025 | 525.00 | 525.00 | 504.00 | 509.55 | 509.55 | -0.09% | 1,146 |
| Dec 3, 2025 | 510.00 | 522.00 | 506.50 | 510.00 | 510.00 | 1.93% | 981 |
| Dec 2, 2025 | 509.00 | 531.95 | 500.05 | 500.35 | 500.35 | -4.70% | 1,423 |
| Dec 1, 2025 | 521.10 | 540.90 | 516.50 | 525.00 | 525.00 | -0.24% | 807 |
| Nov 28, 2025 | 537.95 | 542.80 | 524.00 | 526.25 | 526.25 | -2.89% | 1,517 |
| Nov 27, 2025 | 520.00 | 542.95 | 520.00 | 541.90 | 541.90 | 2.40% | 528 |
| Nov 26, 2025 | 529.00 | 559.00 | 522.60 | 529.20 | 529.20 | 4.60% | 1,629 |
| Nov 25, 2025 | 514.00 | 514.00 | 503.95 | 505.95 | 505.95 | 0.15% | 565 |
| Nov 24, 2025 | 510.50 | 511.65 | 500.60 | 505.20 | 505.20 | -2.79% | 162 |
| Nov 21, 2025 | 540.00 | 540.00 | 509.50 | 519.70 | 519.70 | -3.76% | 1,574 |
| Nov 20, 2025 | 545.00 | 548.80 | 533.00 | 540.00 | 540.00 | 3.23% | 1,081 |
| Nov 19, 2025 | 529.95 | 549.90 | 523.10 | 523.10 | 523.10 | 1.60% | 1,156 |
| Nov 18, 2025 | 514.40 | 522.55 | 509.00 | 514.85 | 514.85 | -0.29% | 352 |
| Nov 17, 2025 | 517.00 | 517.00 | 512.50 | 516.35 | 516.35 | 1.12% | 264 |
| Nov 14, 2025 | 520.00 | 550.00 | 510.65 | 510.65 | 510.65 | -1.80% | 727 |
| Nov 13, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.33% | 15 |
| Nov 12, 2025 | 501.00 | 522.00 | 500.00 | 521.70 | 521.70 | 4.36% | 16 |
| Nov 11, 2025 | 492.00 | 508.00 | 488.65 | 499.90 | 499.90 | -0.02% | 713 |
| Nov 10, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.38% | 59 |
| Nov 7, 2025 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 0.06% | 447 |
| Nov 6, 2025 | 510.00 | 510.00 | 499.00 | 506.70 | 506.70 | -2.18% | 152 |
| Nov 3, 2025 | 524.00 | 524.00 | 510.00 | 518.00 | 518.00 | 0.25% | 513 |
| Oct 31, 2025 | 525.00 | 525.00 | 511.65 | 516.70 | 516.70 | 0.25% | 28 |
| Oct 30, 2025 | 539.00 | 539.00 | 515.00 | 515.40 | 515.40 | -1.82% | 736 |
| Oct 29, 2025 | 546.85 | 547.95 | 520.00 | 524.95 | 524.95 | -1.49% | 812 |
| Oct 28, 2025 | 530.00 | 548.80 | 520.00 | 532.90 | 532.90 | 3.40% | 254 |
| Oct 23, 2025 | 505.00 | 520.00 | 504.00 | 515.40 | 515.40 | 2.19% | 565 |
| Oct 21, 2025 | 517.05 | 544.00 | 498.50 | 504.35 | 504.35 | 1.26% | 991 |
| Oct 20, 2025 | 495.00 | 535.00 | 487.05 | 498.05 | 498.05 | -1.30% | 177 |
| Oct 17, 2025 | 515.00 | 515.00 | 501.00 | 504.60 | 504.60 | -0.60% | 39 |
| Oct 16, 2025 | 543.95 | 543.95 | 505.00 | 507.65 | 507.65 | -1.11% | 764 |
| Oct 15, 2025 | 537.00 | 544.80 | 511.00 | 513.35 | 513.35 | -2.65% | 2,159 |
| Oct 14, 2025 | 538.00 | 549.60 | 521.05 | 527.35 | 527.35 | -0.50% | 363 |
| Oct 13, 2025 | 540.05 | 542.25 | 530.00 | 530.00 | 530.00 | -2.54% | 292 |
| Oct 10, 2025 | 540.00 | 562.00 | 539.20 | 543.80 | 543.80 | -1.13% | 1,316 |
| Oct 9, 2025 | 535.00 | 585.00 | 532.10 | 550.00 | 550.00 | 1.57% | 607 |
| Oct 8, 2025 | 538.00 | 570.00 | 534.00 | 541.50 | 541.50 | -0.37% | 1,054 |
| Oct 7, 2025 | 579.80 | 582.90 | 540.00 | 543.50 | 543.50 | -0.46% | 346 |
| Oct 6, 2025 | 575.00 | 575.00 | 543.00 | 546.00 | 546.00 | 2.37% | 765 |
| Oct 3, 2025 | 509.00 | 576.80 | 507.50 | 533.35 | 533.35 | 3.56% | 821 |
| Oct 1, 2025 | 509.00 | 515.00 | 508.90 | 515.00 | 515.00 | 0.78% | 248 |