Dc Infotech And Communication Ltd DCI
NSE · India · Electronic Technology
INR 344.00+9.00 (+2.69%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 342.95 | +2.37% | INR 333.00 | INR 346.25 | INR 327.50 | 212.34K |
| 2026-09-30 | INR 335.00 | +2.86% | INR 326.90 | INR 340.00 | INR 322.90 | 162.84K |
| 2026-09-29 | INR 325.70 | -0.29% | INR 334.00 | INR 336.30 | INR 316.20 | 114.90K |
| 2026-09-28 | INR 326.65 | +8.16% | INR 304.90 | INR 336.60 | INR 301.20 | 448.68K |
| 2026-09-25 | INR 302.00 | -0.13% | INR 299.05 | INR 311.60 | INR 295.20 | 114.51K |
| 2026-09-24 | INR 302.40 | +12.58% | INR 265.00 | INR 318.90 | INR 264.30 | 1.48M |
| 2026-09-23 | INR 268.60 | -2.63% | INR 275.85 | INR 277.25 | INR 266.40 | 41.76K |
| 2026-09-22 | INR 275.85 | +1.21% | INR 273.00 | INR 283.30 | INR 273.00 | 54.34K |
| 2026-09-21 | INR 272.55 | -2.29% | INR 275.00 | INR 281.90 | INR 271.65 | 45.62K |
| 2026-09-18 | INR 278.95 | -1.34% | INR 287.80 | INR 288.90 | INR 277.25 | 78.39K |
| 2026-09-17 | INR 282.75 | +7.04% | INR 266.80 | INR 291.70 | INR 262.00 | 360.74K |
| 2026-09-16 | INR 264.15 | -0.21% | INR 266.90 | INR 280.80 | INR 255.60 | 376.66K |
| 2026-09-15 | INR 264.70 | -2.58% | INR 272.00 | INR 295.00 | INR 251.15 | 4.00M |
| 2026-09-14 | INR 271.70 | 0.00% | INR 271.70 | INR 271.70 | INR 271.70 | 0 |
| 2026-09-11 | INR 271.70 | -1.06% | INR 272.70 | INR 276.80 | INR 270.50 | 86.67K |
| 2026-09-10 | INR 274.60 | +1.40% | INR 271.10 | INR 282.50 | INR 271.10 | 202.79K |
| 2026-09-09 | INR 270.80 | -9.96% | INR 301.95 | INR 302.05 | INR 270.20 | 1.46M |
| 2026-09-08 | INR 300.75 | -14.38% | INR 353.00 | INR 353.00 | INR 300.25 | 1.11M |
| 2026-09-07 | INR 351.25 | +0.20% | INR 351.00 | INR 357.85 | INR 341.80 | 54.97K |
| 2026-09-04 | INR 350.55 | -1.99% | INR 362.00 | INR 362.00 | INR 346.10 | 87.94K |
| 2026-09-03 | INR 357.65 | +0.87% | INR 356.00 | INR 365.00 | INR 352.15 | 45.24K |
| 2026-09-02 | INR 354.55 | -4.10% | INR 374.00 | INR 376.60 | INR 345.80 | 249.42K |
| 2026-09-01 | INR 369.70 | -0.78% | INR 370.00 | INR 385.65 | INR 362.30 | 115.86K |
| 2026-08-31 | INR 372.60 | -9.13% | INR 416.00 | INR 424.40 | INR 337.50 | 1.11M |
| 2026-08-28 | INR 410.05 | -0.92% | INR 418.00 | INR 464.00 | INR 402.00 | 1.49M |
| 2026-08-27 | INR 413.85 | +2.74% | INR 408.80 | INR 418.00 | INR 402.00 | 50.99K |
| 2026-08-26 | INR 402.80 | +8.82% | INR 374.95 | INR 413.95 | INR 374.95 | 157.15K |
| 2026-08-25 | INR 370.15 | -3.61% | INR 386.85 | INR 386.85 | INR 365.10 | 38.86K |
| 2026-08-24 | INR 384.00 | +0.69% | INR 384.20 | INR 388.55 | INR 382.80 | 38.73K |
| 2026-08-21 | INR 381.35 | +1.19% | INR 383.00 | INR 389.70 | INR 381.25 | 30.17K |
| 2026-08-20 | INR 376.85 | +2.73% | INR 365.90 | INR 382.50 | INR 365.90 | 13.65K |
| 2026-08-19 | INR 366.85 | -1.65% | INR 371.10 | INR 378.00 | INR 365.45 | 31.77K |
| 2026-08-18 | INR 373.00 | -2.45% | INR 380.00 | INR 382.70 | INR 365.10 | 20.08K |
| 2026-08-17 | INR 382.35 | +4.72% | INR 360.00 | INR 396.55 | INR 339.55 | 108.52K |
| 2026-08-14 | INR 365.10 | -0.34% | INR 369.05 | INR 385.20 | INR 362.00 | 22.77K |
| 2026-08-13 | INR 366.35 | +4.02% | INR 352.95 | INR 370.00 | INR 350.00 | 15.79K |
| 2026-08-12 | INR 352.20 | -0.23% | INR 355.05 | INR 358.75 | INR 352.05 | 26.64K |
| 2026-08-11 | INR 353.00 | +0.43% | INR 359.50 | INR 365.15 | INR 351.70 | 52.50K |
| 2026-08-10 | INR 351.50 | -0.72% | INR 362.80 | INR 362.80 | INR 350.50 | 18.59K |
| 2026-08-07 | INR 354.05 | +0.90% | INR 359.90 | INR 360.00 | INR 346.30 | 38.17K |
| 2026-08-06 | INR 350.90 | +0.20% | INR 355.00 | INR 360.20 | INR 344.40 | 27.29K |
| 2026-08-05 | INR 350.20 | +2.89% | INR 341.00 | INR 367.00 | INR 341.00 | 111.76K |
| 2026-08-04 | INR 340.35 | +0.93% | INR 339.85 | INR 347.00 | INR 332.40 | 67.37K |
| 2026-08-03 | INR 337.20 | +2.27% | INR 345.00 | INR 365.90 | INR 315.00 | 155.61K |
| 2026-07-31 | INR 329.70 | +19.13% | INR 276.75 | INR 332.10 | INR 273.95 | 124.88K |
| 2026-07-30 | INR 276.75 | +1.47% | INR 275.00 | INR 281.00 | INR 270.55 | 9.32K |
| 2026-07-29 | INR 272.75 | -4.92% | INR 296.85 | INR 296.85 | INR 270.30 | 12.06K |
| 2026-07-28 | INR 286.85 | -0.64% | INR 291.00 | INR 299.00 | INR 279.90 | 45.74K |
| 2026-07-27 | INR 288.70 | +0.30% | INR 287.85 | INR 299.55 | INR 287.85 | 40.86K |
| 2026-07-24 | INR 287.85 | +5.29% | INR 278.90 | INR 290.80 | INR 271.05 | 28.34K |
| 2026-07-23 | INR 273.40 | +3.11% | INR 269.85 | INR 284.40 | INR 263.05 | 42.12K |
| 2026-07-22 | INR 265.15 | -2.73% | INR 273.90 | INR 276.50 | INR 261.05 | 45.78K |
| 2026-07-21 | INR 272.60 | +0.65% | INR 271.00 | INR 274.60 | INR 265.55 | 46.71K |
| 2026-07-20 | INR 270.85 | +0.74% | INR 268.85 | INR 273.40 | INR 265.10 | 35.27K |
| 2026-07-17 | INR 268.85 | -1.25% | INR 269.75 | INR 274.80 | INR 265.10 | 15.47K |
| 2026-07-16 | INR 272.25 | +0.17% | INR 276.90 | INR 276.90 | INR 265.00 | 7.45K |
| 2026-07-15 | INR 271.80 | -2.89% | INR 279.20 | INR 285.00 | INR 270.00 | 3.39K |
| 2026-07-14 | INR 279.90 | +0.79% | INR 277.00 | INR 287.00 | INR 274.70 | 4.75K |
| 2026-07-13 | INR 277.70 | -4.32% | INR 286.10 | INR 299.80 | INR 273.55 | 16.72K |
| 2026-07-10 | INR 290.25 | +1.74% | INR 290.00 | INR 294.00 | INR 286.70 | 6.62K |
| 2026-07-09 | INR 285.30 | +1.30% | INR 280.95 | INR 294.90 | INR 275.20 | 2.54K |
| 2026-07-08 | INR 281.65 | -4.69% | INR 296.90 | INR 296.90 | INR 280.75 | 7.57K |
| 2026-07-07 | INR 295.50 | +1.22% | INR 290.00 | INR 300.00 | INR 290.00 | 10.40K |
| 2026-07-06 | INR 291.95 | +3.97% | INR 284.90 | INR 293.90 | INR 280.00 | 9.27K |
| 2026-07-03 | INR 280.80 | +3.27% | INR 270.20 | INR 283.30 | INR 270.20 | 9.21K |
| 2026-07-02 | INR 271.90 | +0.06% | INR 274.00 | INR 274.00 | INR 267.60 | 2.90K |
| 2026-07-01 | INR 271.75 | +1.51% | INR 267.00 | INR 272.95 | INR 264.20 | 24.34K |
| 2026-06-30 | INR 267.70 | -0.65% | INR 265.50 | INR 273.25 | INR 265.00 | 7.34K |
| 2026-06-29 | INR 269.45 | +0.15% | INR 270.00 | INR 270.00 | INR 267.10 | 4.41K |
| 2026-06-26 | INR 269.05 | 0.00% | INR 269.05 | INR 269.05 | INR 269.05 | 0 |
| 2026-06-25 | INR 269.05 | +0.28% | INR 268.20 | INR 271.95 | INR 267.00 | 42.21K |
| 2026-06-24 | INR 268.30 | -0.61% | INR 274.80 | INR 274.80 | INR 266.50 | 47.02K |
| 2026-06-23 | INR 269.95 | -0.11% | INR 273.90 | INR 273.90 | INR 269.10 | 32.00K |
| 2026-06-22 | INR 270.25 | +1.54% | INR 270.90 | INR 272.45 | INR 266.85 | 41.25K |
| 2026-06-19 | INR 266.15 | -1.86% | INR 273.70 | INR 273.70 | INR 265.30 | 5.53K |
| 2026-06-18 | INR 271.20 | +0.84% | INR 265.05 | INR 274.95 | INR 265.05 | 6.19K |
| 2026-06-17 | INR 268.95 | -0.65% | INR 270.00 | INR 270.80 | INR 263.70 | 5.12K |
| 2026-06-16 | INR 270.70 | +0.22% | INR 272.00 | INR 272.00 | INR 268.55 | 1.50K |
| 2026-06-15 | INR 270.10 | -0.11% | INR 271.80 | INR 279.85 | INR 269.00 | 3.21K |
| 2026-06-12 | INR 270.40 | +1.05% | INR 268.00 | INR 273.10 | INR 267.60 | 2.04K |
| 2026-06-11 | INR 267.60 | -0.06% | INR 269.05 | INR 271.90 | INR 261.20 | 3.33K |
| 2026-06-10 | INR 267.75 | -0.65% | INR 269.50 | INR 276.00 | INR 265.20 | 21.97K |
| 2026-06-09 | INR 269.50 | +1.54% | INR 267.00 | INR 272.90 | INR 263.00 | 2.92K |
| 2026-06-08 | INR 265.40 | -0.93% | INR 267.90 | INR 274.85 | INR 261.70 | 2.15K |
| 2026-06-05 | INR 267.90 | -1.09% | INR 270.00 | INR 273.85 | INR 265.40 | 2.74K |
| 2026-06-04 | INR 270.85 | -1.85% | INR 279.00 | INR 279.00 | INR 270.25 | 7.16K |
| 2026-06-03 | INR 275.95 | -0.79% | INR 279.00 | INR 280.95 | INR 273.00 | 1.89K |
| 2026-06-02 | INR 278.15 | -1.59% | INR 277.00 | INR 289.30 | INR 271.40 | 3.23K |
| 2026-06-01 | INR 282.65 | -3.02% | INR 298.90 | INR 298.90 | INR 280.20 | 5.36K |
| 2026-05-29 | INR 291.45 | +3.72% | INR 272.05 | INR 295.00 | INR 272.05 | 4.52K |