BSE - Delayed Quote INR

DC Infotech and Communication Limited (DCI.BO)

Compare
264.25
+13.20
+(5.26%)
At close: 3:05:40 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025262.70266.70255.60264.25264.25296
Apr 8, 2025255.00255.55249.25251.05251.0574
Apr 7, 2025250.00258.50240.00240.90240.90802
Apr 4, 2025262.05277.10262.00265.00265.003,458
Apr 3, 2025267.15270.60267.15270.60270.60968
Apr 2, 2025257.55262.00257.55257.75257.7576
Apr 1, 2025260.50260.65253.00254.15254.15522
Mar 28, 2025262.05263.75245.05248.25248.253,575
Mar 27, 2025270.45272.00252.00256.35256.352,572
Mar 26, 2025268.00274.80262.30262.30262.302,278
Mar 25, 2025285.05289.25270.80276.10276.103,481
Mar 24, 2025299.00299.00280.45285.05285.05578
Mar 21, 2025281.85288.35280.95288.30288.30211
Mar 20, 2025270.00274.90261.85274.65274.651,406
Mar 19, 2025259.95264.25251.95261.85261.851,322
Mar 18, 2025246.20252.10241.95251.70251.701,975
Mar 17, 2025256.90257.05238.05240.10240.104,108
Mar 13, 2025254.15254.15246.75249.50249.501,346
Mar 12, 2025267.95267.95246.05253.00253.00472
Mar 11, 2025261.85262.30253.60255.95255.95829
Mar 10, 2025274.60281.50259.00259.00259.00141,695
Mar 7, 2025274.95277.70261.30270.50270.501,259
Mar 6, 2025261.40268.00259.35264.50264.50371
Mar 5, 2025259.90265.85250.00255.90255.902,169
Mar 4, 2025255.60266.20252.60253.20253.203,953
Mar 3, 2025279.00279.00265.85265.85265.852,163
Feb 28, 2025277.00279.80272.20279.80279.80874
Feb 27, 2025288.00290.00286.45286.50286.50183
Feb 25, 2025290.15309.90290.15301.50301.501,399
Feb 24, 2025295.00309.90287.65303.30303.304,144
Feb 21, 2025303.00304.00291.30301.95301.95311
Feb 20, 2025269.25289.95269.25289.95289.95521
Feb 19, 2025286.15296.00273.05276.15276.15941
Feb 18, 2025314.95314.95286.35286.35286.353,213
Feb 17, 2025289.00302.80287.95301.40301.404,408
Feb 14, 2025281.10289.45275.90288.55288.556,469
Feb 13, 2025267.00275.70267.00275.70275.70473
Feb 12, 2025273.00275.30262.60262.60262.603,077
Feb 11, 2025282.25287.95274.80276.40276.402,620
Feb 10, 2025302.90304.45289.25289.25289.251,579
Feb 7, 2025309.00318.00300.00304.45304.45595
Feb 6, 2025317.95317.95301.10303.70303.701,295
Feb 5, 2025307.15307.90301.00307.90307.901,169
Feb 4, 2025293.00293.25283.30293.25293.25922
Feb 3, 2025284.90284.90268.00279.30279.302,348
Feb 1, 2025276.05295.00268.00272.80272.805,442
Jan 31, 2025278.80289.55269.75282.05282.054,935
Jan 30, 2025289.90295.15276.20280.00280.005,489
Jan 29, 2025300.05300.75286.00289.90289.9011,643
Jan 28, 2025315.00315.80300.05300.05300.053,348
Jan 27, 2025316.55328.65315.15315.80315.802,676
Jan 24, 2025317.90334.25317.90331.70331.701,005
Jan 23, 2025348.00348.00328.50332.35332.351,021
Jan 22, 2025352.85352.85327.95332.00332.00479
Jan 21, 2025368.80371.90344.65345.20345.20240
Jan 20, 2025350.20364.10350.20355.00355.00337
Jan 17, 2025347.65352.50340.80346.80346.801,108
Jan 16, 2025349.05357.00328.00350.05350.051,526
Jan 15, 2025349.95359.50334.45342.25342.253,431
Jan 14, 2025338.75350.30331.30342.40342.401,583
Jan 13, 2025364.15364.15338.25341.00341.001,979
Jan 10, 2025372.65372.65349.10356.05356.055,520
Jan 9, 2025385.35385.50365.60367.45367.452,753
Jan 8, 2025393.00393.00375.00384.40384.403,204
Jan 7, 2025370.05387.00370.05375.15375.155,990
Jan 6, 2025395.05412.45386.95387.05387.055,318
Jan 3, 2025415.50420.10399.80407.30407.307,826
Jan 2, 2025449.75449.75420.70420.75420.7513,655
Jan 1, 2025448.95448.95419.40442.80442.8014,006
Dec 31, 2024418.95431.80381.45431.80431.8017,036
Dec 30, 2024400.95403.80381.95392.55392.553,645
Dec 27, 2024413.95418.90392.15401.30401.308,027
Dec 26, 2024354.95381.15349.65381.15381.152,913
Dec 24, 2024311.30346.50311.30346.50346.501,431
Dec 23, 2024329.85329.85311.00315.00315.001,036
Dec 20, 2024334.90334.90315.25317.75317.752,040
Dec 19, 2024309.05333.00309.05324.95324.952,624
Dec 18, 2024329.40336.10328.10329.35329.35854
Dec 17, 2024346.85349.90328.35329.40329.405,787
Dec 16, 2024355.30355.30336.35339.05339.051,396
Dec 13, 2024348.05352.00333.05340.00340.002,410
Dec 12, 2024330.25359.40329.90349.10349.101,539
Dec 11, 2024350.00350.00327.10330.75330.751,087
Dec 10, 2024337.65339.15328.00335.95335.951,082
Dec 9, 2024360.85360.85331.35336.40336.403,319
Dec 6, 2024325.05352.60325.05344.35344.35650
Dec 5, 2024340.00340.00325.00325.75325.753,327
Dec 4, 2024339.00341.55337.85339.15339.1565
Dec 3, 2024338.85345.00336.00339.45339.451,672
Dec 2, 2024332.90333.00323.55332.45332.451,953
Nov 29, 2024325.00332.85324.50326.90326.903,118
Nov 28, 2024330.05342.25325.00331.25331.256,904
Nov 27, 2024344.70344.70337.70338.40338.40136
Nov 26, 2024343.60347.00330.75340.05340.05885
Nov 25, 2024320.80336.80320.80336.80336.80467
Nov 22, 2024329.70331.30316.00320.80320.802,465
Nov 21, 2024350.00350.00324.00325.50325.50732
Nov 19, 2024351.95358.50333.00333.90333.901,286
Nov 18, 2024320.05351.85320.05341.55341.553,109
Nov 14, 2024332.85339.80326.25335.10335.10674
Nov 13, 2024365.90365.90332.00332.85332.851,487
Nov 12, 2024359.50360.15345.10349.45349.451,694
Nov 11, 2024376.10376.10356.75359.50359.50335
Nov 8, 2024374.05379.00356.20359.90359.902,700
Nov 7, 2024380.95381.50373.00373.20373.20644
Nov 6, 2024384.00384.00368.20379.00379.00913
Nov 4, 2024370.05385.65367.00370.45370.451,048
Nov 1, 2024368.95377.00359.20372.20372.203,895
Oct 31, 2024364.45368.05355.90361.75361.753,113
Oct 29, 2024350.10370.45350.10365.15365.152,418
Oct 28, 2024360.00376.20345.60365.30365.3017,198
Oct 25, 2024363.45372.00353.20363.75363.751,515
Oct 24, 2024365.00374.60351.00371.75371.753,881
Oct 23, 2024365.00365.00348.05356.80356.808,634
Oct 22, 2024380.50387.95365.00365.00365.004,096
Oct 21, 2024410.95411.00379.30384.20384.201,603
Oct 18, 2024388.50406.50375.05399.25399.252,511
Oct 17, 2024400.00401.25389.00390.20390.201,022
Oct 16, 2024426.60439.50403.05403.05403.053,188
Oct 15, 2024415.85428.05393.70424.25424.254,151
Oct 14, 2024395.00407.70380.00407.70407.705,098
Oct 11, 2024399.95400.00384.00388.30388.30672
Oct 10, 2024394.00395.00385.00389.55389.551,186
Oct 9, 2024399.95399.95386.00395.00395.00371
Oct 8, 2024388.35390.00372.00385.40385.401,319
Oct 7, 2024400.00407.00379.55380.70380.705,429
Oct 4, 2024398.00403.20386.00399.50399.506,612
Oct 3, 2024362.95384.00351.55384.00384.0030,664
Oct 1, 2024341.40365.75341.40365.75365.752,882
Sep 30, 2024356.90356.90340.35348.35348.351,858
Sep 27, 2024377.85377.85356.00358.25358.2525,388
Sep 26, 2024410.95410.95373.15374.55374.5511,380
Sep 25, 2024387.75394.00387.75392.75392.752,819
Sep 24, 2024369.95375.25360.00375.25375.254,281
Sep 23, 2024357.40357.40357.40357.40357.4030,323
Sep 20, 2024340.40340.40340.40340.40340.4056
Sep 19, 2024333.00333.75333.00333.75333.751,221
Sep 18, 2024327.25327.25327.25327.25327.25735
Sep 17, 2024320.85320.85320.85320.85320.851,700
Sep 16, 2024313.35314.60313.35314.60314.6034,464
Sep 13, 2024308.45308.45308.45308.45308.453,412
Sep 12, 2024314.70314.70314.70314.70314.7020,554
Sep 11, 2024321.10321.10321.10321.10321.101,011
Sep 10, 2024327.65327.65327.65327.65327.651,631
Sep 9, 2024341.10341.10334.30334.30334.301,147
Sep 6, 2024341.10341.10341.10341.10341.101,691
Sep 5, 2024348.05348.05348.05348.05348.051,682
Sep 4, 2024360.00360.00355.15355.15355.152,243
Sep 3, 2024362.35362.35362.35362.35362.351,582
Sep 2, 2024369.70369.70369.70369.70369.701,477
Aug 30, 2024377.20377.20377.20377.20377.201,426
Aug 29, 2024393.00393.00384.85384.85384.854,498
Aug 28, 2024395.00395.00392.70392.70392.705,593
Aug 26, 2024406.90406.90400.70401.00401.002,811
Aug 23, 2024393.00400.70393.00400.70400.702,142
Aug 22, 2024400.65408.05400.65400.70400.705,736
Aug 21, 2024400.60400.60400.60400.60400.60869
Aug 20, 2024408.75408.75408.75408.75408.75883
Aug 19, 2024417.05417.05417.05417.05417.051,574
Aug 16, 2024425.55425.55425.55425.55425.55598
Aug 14, 2024434.20434.20434.20434.20434.201,748
Aug 13, 2024445.00458.25418.00457.05457.0512,389
Aug 12, 2024408.30437.40408.00436.45436.458,523
Aug 9, 2024400.40416.60400.40416.60416.605,905
Aug 8, 2024378.00396.80365.00396.80396.803,240
Aug 7, 2024373.75384.00365.00377.95377.953,630
Aug 6, 2024392.75413.00382.45382.45382.455,874
Aug 5, 2024414.90414.90402.55402.55402.556,008
Aug 2, 2024437.00449.90420.00423.70423.701,216
Aug 1, 2024440.00440.00425.00436.75436.753,546
Jul 31, 2024419.00419.10419.00419.10419.102,905
Jul 30, 2024391.95399.15371.15399.15399.15589
Jul 29, 2024364.00389.90364.00380.15380.152,945
Jul 26, 2024387.95391.90372.00375.00375.00694
Jul 25, 2024394.40406.60379.35383.30383.30882
Jul 24, 2024386.95400.00365.10398.65398.655,534
Jul 23, 2024383.00396.35358.75383.20383.203,622
Jul 22, 2024341.70377.60341.70377.60377.603,083
Jul 19, 2024359.65359.65359.65359.65359.652,025
Jul 18, 2024418.35418.35378.55378.55378.5521,219
Jul 16, 2024397.95398.45390.00398.45398.455,188
Jul 15, 2024378.00379.50378.00379.50379.50544
Jul 12, 2024361.45361.45361.45361.45361.45232
Jul 11, 2024343.80344.25342.65344.25344.251,533
Jul 10, 2024325.00327.90300.55327.90327.903,463
Jul 9, 2024310.00312.30295.00312.30312.304,302
Jul 8, 2024297.45297.45281.45297.45297.456,359
Jul 5, 2024283.30283.30270.00283.30283.30957
Jul 4, 2024269.85269.85269.80269.85269.856,899
Jul 3, 2024256.10257.30250.05257.00257.005,558
Jul 2, 2024238.00247.90238.00245.05245.058,761
Jul 1, 2024233.80238.00230.00237.75237.759,092
Jun 28, 2024220.70236.45216.10229.25229.2516,185
Jun 27, 2024229.80229.90221.20225.20225.207,377
Jun 26, 2024239.95242.00226.00227.40227.4013,923
Jun 25, 2024248.90253.80235.00236.80236.8015,288
Jun 24, 2024234.60245.20230.85244.00244.0013,810
Jun 21, 2024241.95249.90230.45233.55233.558,348
Jun 20, 2024244.00252.80237.00238.00238.0013,946
Jun 19, 2024249.40249.40240.00240.80240.8010,077
Jun 18, 2024230.00237.55227.00237.55237.551,846
Jun 14, 2024247.90247.95226.00226.25226.2520,789
Jun 13, 2024236.15236.15236.15236.15236.151,236
Jun 12, 2024219.00224.95218.55224.95224.951,564
Jun 11, 2024228.95233.90213.00214.25214.2521,441
Jun 10, 2024229.60236.40221.30224.10224.102,011
Jun 7, 2024237.05244.00224.00225.15225.1511,606
Jun 6, 2024247.90256.40232.00232.40232.4017,101
Jun 5, 2024256.70260.65235.85244.20244.2014,916
Jun 4, 2024245.95255.75231.45248.25248.2513,428
Jun 3, 2024243.60243.60230.00243.60243.608,661
May 31, 2024229.00237.35214.75232.00232.005,755
May 30, 2024226.05226.05226.05226.05226.051,035
May 29, 2024205.55215.30205.50215.30215.30462
May 28, 2024210.00210.00203.05205.55205.55788
May 27, 2024202.10210.30202.10209.45209.45749
May 24, 2024211.00211.00206.15210.70210.70701
May 23, 2024210.80215.40207.00207.15207.15629
May 22, 2024214.90216.00204.70211.30211.30487
May 21, 2024215.00215.00211.00211.00211.00140
May 17, 2024216.30218.80216.30218.80218.8036
May 16, 2024214.00214.00210.00210.00210.00782
May 15, 2024213.00215.25210.30214.00214.00685
May 14, 2024216.00220.00207.75219.60219.60132
May 13, 2024201.25217.25201.25216.50216.501,345
May 10, 2024213.50213.50207.00210.00210.00819
May 9, 2024212.00213.95205.60213.95213.95532
May 8, 2024216.00216.00211.50211.55211.55768
May 7, 2024221.40221.40210.35217.80217.806,601
May 6, 2024227.95227.95215.00221.40221.40462
May 3, 2024216.00225.00216.00222.00222.007,745
May 2, 2024226.00232.90215.05218.65218.651,961
Apr 30, 2024228.90236.95220.00225.55225.552,020
Apr 29, 2024234.90234.90222.60229.85229.851,530
Apr 26, 2024226.00230.25220.10230.25230.253,864
Apr 25, 2024218.95219.80210.05219.30219.301,189
Apr 24, 2024215.10218.40215.10217.80217.80178
Apr 23, 2024213.95227.90213.95216.00216.002,249
Apr 22, 2024218.80219.15210.30218.30218.304,743
Apr 19, 2024199.60215.05199.60208.75208.754,897
Apr 18, 2024211.60231.60209.60209.60209.607,509
Apr 16, 2024227.55227.55220.60220.60220.606,545
Apr 15, 2024233.00233.00232.20232.20232.201,740
Apr 12, 2024257.40268.00244.40244.40244.4011,722
Apr 10, 2024257.25257.25257.25257.25257.259,287
Apr 9, 2024223.25233.90223.25233.90233.905,961