DIC India Limited DICIND
NSE · India · Process Industries
INR 623.90-11.40 (-1.79%)
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 613.65 | -3.41% | INR 638.00 | INR 649.00 | INR 602.05 | 4.42K |
| 2026-09-30 | INR 635.30 | +2.48% | INR 629.50 | INR 645.65 | INR 623.05 | 5.23K |
| 2026-09-29 | INR 619.95 | -2.70% | INR 626.65 | INR 647.65 | INR 612.05 | 1.91K |
| 2026-09-28 | INR 637.15 | -2.95% | INR 656.50 | INR 666.90 | INR 634.00 | 2.08K |
| 2026-09-25 | INR 656.50 | +1.35% | INR 648.05 | INR 665.00 | INR 642.05 | 4.19K |
| 2026-09-24 | INR 647.75 | -2.69% | INR 660.00 | INR 675.00 | INR 642.00 | 4.42K |
| 2026-09-23 | INR 665.65 | +1.74% | INR 669.00 | INR 674.00 | INR 658.70 | 5.03K |
| 2026-09-22 | INR 654.25 | +4.20% | INR 629.90 | INR 667.95 | INR 626.00 | 19.14K |
| 2026-09-21 | INR 627.90 | -0.73% | INR 636.00 | INR 640.00 | INR 621.00 | 2.57K |
| 2026-09-18 | INR 632.50 | +0.64% | INR 630.50 | INR 642.00 | INR 618.00 | 7.31K |
| 2026-09-17 | INR 628.45 | +2.97% | INR 616.40 | INR 637.65 | INR 616.40 | 11.36K |
| 2026-09-16 | INR 610.30 | +2.89% | INR 600.00 | INR 623.60 | INR 590.05 | 3.63K |
| 2026-09-15 | INR 593.15 | -1.49% | INR 602.15 | INR 628.70 | INR 586.30 | 6.06K |
| 2026-09-11 | INR 602.10 | +0.14% | INR 602.00 | INR 619.75 | INR 600.00 | 2.45K |
| 2026-09-10 | INR 601.25 | -2.65% | INR 620.00 | INR 630.00 | INR 598.00 | 2.39K |
| 2026-09-09 | INR 617.60 | -0.84% | INR 635.90 | INR 635.90 | INR 615.00 | 6.54K |
| 2026-09-08 | INR 622.85 | -0.40% | INR 613.00 | INR 638.30 | INR 613.00 | 6.12K |
| 2026-09-07 | INR 625.35 | +1.09% | INR 618.60 | INR 630.00 | INR 618.05 | 7.99K |
| 2026-09-04 | INR 618.60 | +5.92% | INR 596.00 | INR 638.95 | INR 589.75 | 45.85K |
| 2026-09-03 | INR 584.00 | +1.29% | INR 578.85 | INR 590.05 | INR 577.60 | 1.69K |
| 2026-09-02 | INR 576.55 | +4.15% | INR 579.00 | INR 591.95 | INR 557.10 | 4.90K |
| 2026-09-01 | INR 553.60 | -4.02% | INR 597.00 | INR 597.00 | INR 547.30 | 4.85K |
| 2026-08-31 | INR 576.80 | -4.76% | INR 599.95 | INR 611.95 | INR 570.55 | 7.26K |
| 2026-08-28 | INR 605.60 | +0.72% | INR 601.10 | INR 611.95 | INR 598.60 | 2.70K |
| 2026-08-27 | INR 601.30 | -0.11% | INR 607.40 | INR 619.90 | INR 593.55 | 8.28K |
| 2026-08-26 | INR 601.95 | +1.24% | INR 603.85 | INR 606.00 | INR 587.65 | 1.93K |
| 2026-08-25 | INR 594.60 | +0.43% | INR 587.95 | INR 603.00 | INR 587.95 | 2.63K |
| 2026-08-24 | INR 592.05 | -0.31% | INR 610.00 | INR 610.00 | INR 578.30 | 5.35K |
| 2026-08-21 | INR 593.90 | +0.73% | INR 600.00 | INR 614.80 | INR 585.00 | 15.98K |
| 2026-08-20 | INR 589.60 | +2.20% | INR 584.75 | INR 599.40 | INR 580.00 | 7.12K |
| 2026-08-19 | INR 576.90 | -1.27% | INR 585.00 | INR 593.00 | INR 572.90 | 4.41K |
| 2026-08-18 | INR 584.35 | -1.28% | INR 594.80 | INR 595.95 | INR 582.05 | 2.95K |
| 2026-08-17 | INR 591.95 | +3.99% | INR 569.00 | INR 630.95 | INR 564.10 | 59.25K |
| 2026-08-14 | INR 569.25 | -1.09% | INR 569.10 | INR 589.00 | INR 558.00 | 30.63K |
| 2026-08-13 | INR 575.50 | +13.78% | INR 577.85 | INR 606.95 | INR 553.50 | 274.58K |
| 2026-08-12 | INR 505.80 | -1.02% | INR 529.95 | INR 529.95 | INR 497.65 | 1.48K |
| 2026-08-11 | INR 511.00 | -1.92% | INR 528.00 | INR 528.00 | INR 506.15 | 400 |
| 2026-08-10 | INR 521.00 | +0.34% | INR 525.00 | INR 528.90 | INR 514.00 | 929 |
| 2026-08-07 | INR 519.25 | -0.76% | INR 529.95 | INR 529.95 | INR 505.00 | 1.14K |
| 2026-08-06 | INR 523.25 | +1.61% | INR 514.95 | INR 528.00 | INR 504.10 | 2.56K |
| 2026-08-05 | INR 514.95 | +0.31% | INR 503.15 | INR 514.95 | INR 503.15 | 231 |
| 2026-08-04 | INR 513.35 | +0.64% | INR 522.00 | INR 522.00 | INR 505.15 | 940 |
| 2026-08-03 | INR 510.10 | -0.88% | INR 510.40 | INR 528.00 | INR 508.00 | 765 |
| 2026-07-31 | INR 514.65 | +1.91% | INR 505.20 | INR 520.00 | INR 503.00 | 761 |
| 2026-07-30 | INR 505.00 | -1.68% | INR 520.95 | INR 520.95 | INR 503.00 | 645 |
| 2026-07-29 | INR 513.65 | +3.13% | INR 513.00 | INR 527.55 | INR 505.60 | 3.42K |
| 2026-07-28 | INR 498.05 | -0.83% | INR 521.95 | INR 521.95 | INR 490.00 | 1.28K |
| 2026-07-27 | INR 502.20 | -2.96% | INR 524.00 | INR 524.00 | INR 499.00 | 2.89K |
| 2026-07-24 | INR 517.50 | +1.64% | INR 516.95 | INR 521.00 | INR 512.00 | 4.92K |
| 2026-07-23 | INR 509.15 | -2.56% | INR 524.10 | INR 524.90 | INR 506.60 | 751 |
| 2026-07-22 | INR 522.55 | +0.34% | INR 513.00 | INR 529.00 | INR 508.30 | 2.62K |
| 2026-07-21 | INR 520.80 | +2.47% | INR 524.95 | INR 538.70 | INR 505.15 | 5.76K |
| 2026-07-20 | INR 508.25 | -1.16% | INR 527.75 | INR 527.90 | INR 508.00 | 731 |
| 2026-07-17 | INR 514.20 | +1.27% | INR 515.00 | INR 518.90 | INR 507.65 | 449 |
| 2026-07-16 | INR 507.75 | -0.80% | INR 529.80 | INR 536.95 | INR 502.55 | 444 |
| 2026-07-15 | INR 511.85 | -1.20% | INR 509.00 | INR 527.00 | INR 506.00 | 1.62K |
| 2026-07-14 | INR 518.05 | -1.16% | INR 522.15 | INR 526.05 | INR 511.50 | 569 |
| 2026-07-13 | INR 524.15 | +0.30% | INR 530.00 | INR 530.00 | INR 513.00 | 689 |
| 2026-07-10 | INR 522.60 | +1.10% | INR 519.95 | INR 530.00 | INR 505.70 | 1.37K |
| 2026-07-09 | INR 516.90 | +3.72% | INR 514.00 | INR 525.00 | INR 493.05 | 3.06K |
| 2026-07-08 | INR 498.35 | -3.49% | INR 506.00 | INR 515.15 | INR 493.00 | 1.64K |
| 2026-07-07 | INR 516.35 | -1.44% | INR 523.90 | INR 527.85 | INR 510.20 | 1.02K |
| 2026-07-06 | INR 523.90 | +0.54% | INR 528.00 | INR 528.20 | INR 514.20 | 8.51K |
| 2026-07-03 | INR 521.10 | +0.19% | INR 531.40 | INR 531.40 | INR 513.05 | 2.55K |
| 2026-07-02 | INR 520.10 | +1.82% | INR 510.00 | INR 536.05 | INR 509.95 | 5.99K |
| 2026-07-01 | INR 510.80 | -0.58% | INR 517.95 | INR 519.95 | INR 505.00 | 1.39K |
| 2026-06-30 | INR 513.80 | +2.39% | INR 505.00 | INR 524.90 | INR 503.20 | 3.47K |
| 2026-06-29 | INR 501.80 | -1.54% | INR 502.00 | INR 520.00 | INR 501.00 | 2.56K |
| 2026-06-26 | INR 509.65 | 0.00% | INR 509.65 | INR 509.65 | INR 509.65 | 0 |
| 2026-06-25 | INR 509.65 | -2.87% | INR 529.95 | INR 529.95 | INR 509.50 | 1.47K |
| 2026-06-24 | INR 524.70 | +1.76% | INR 507.00 | INR 547.90 | INR 507.00 | 8.02K |
| 2026-06-23 | INR 515.60 | -4.32% | INR 532.00 | INR 539.40 | INR 511.15 | 3.72K |
| 2026-06-22 | INR 538.90 | +5.31% | INR 514.00 | INR 545.00 | INR 514.00 | 4.09K |
| 2026-06-19 | INR 511.75 | +2.38% | INR 514.00 | INR 515.00 | INR 499.00 | 5.88K |
| 2026-06-18 | INR 499.85 | -2.77% | INR 495.30 | INR 520.00 | INR 495.30 | 4.63K |
| 2026-06-17 | INR 514.10 | +1.27% | INR 525.00 | INR 525.00 | INR 500.00 | 13.00K |
| 2026-06-16 | INR 507.65 | -2.13% | INR 521.25 | INR 521.25 | INR 497.60 | 2.07K |
| 2026-06-15 | INR 518.70 | +4.55% | INR 513.50 | INR 525.00 | INR 485.05 | 1.74K |
| 2026-06-12 | INR 496.15 | +1.23% | INR 490.10 | INR 505.00 | INR 490.10 | 311 |
| 2026-06-11 | INR 490.10 | -0.95% | INR 511.00 | INR 511.00 | INR 485.00 | 12 |
| 2026-06-10 | INR 494.80 | -2.59% | INR 514.95 | INR 514.95 | INR 480.00 | 682 |
| 2026-06-09 | INR 507.95 | +0.81% | INR 518.00 | INR 518.00 | INR 490.00 | 259 |
| 2026-06-08 | INR 503.85 | +3.04% | INR 491.00 | INR 510.00 | INR 483.00 | 212 |
| 2026-06-05 | INR 489.00 | -1.35% | INR 510.00 | INR 510.00 | INR 483.50 | 6.60K |
| 2026-06-04 | INR 495.70 | -1.06% | INR 515.00 | INR 515.00 | INR 491.00 | 1.93K |
| 2026-06-03 | INR 501.00 | +0.10% | INR 498.15 | INR 518.80 | INR 498.15 | 995 |
| 2026-06-02 | INR 500.50 | +0.47% | INR 498.00 | INR 517.00 | INR 498.00 | 1.76K |
| 2026-06-01 | INR 498.15 | -0.23% | INR 529.90 | INR 530.00 | INR 496.00 | 1.04K |
| 2026-05-29 | INR 499.30 | -4.71% | INR 529.75 | INR 529.75 | INR 495.00 | 1.79K |
| 2026-05-28 | INR 524.00 | 0.00% | INR 524.00 | INR 524.00 | INR 524.00 | 0 |