DIC India

DIC India Ltd Historical Data

NSEBSE

₹481.5

(-0.30%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/11/2025

To Date

27/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Nov-2025	527.3	537	513.1	523.55	81	6,60,676.25	695
28-Nov-2025	530	535	521.2	531.6	131	11,70,416	1,740
01-Dec-2025	530	534.9	515	518	160	7,49,386.7	1,110
02-Dec-2025	517	518.4	501	509.05	189	12,75,841.05	1,613
03-Dec-2025	504	524.4	502.15	505	149	8,47,878.1	1,238
04-Dec-2025	528.45	528.45	502.05	512.05	143	9,50,200.4	1,706
05-Dec-2025	515	522.4	501	509.8	124	8,03,614.85	629
08-Dec-2025	509	518.6	486	496.95	173	12,49,284.2	2,054
09-Dec-2025	491	511.9	482.8	489.4	130	7,02,621.1	914
10-Dec-2025	504.95	508.2	486.3	489.4	226	21,18,154.95	1,363
11-Dec-2025	490	508	486.05	499.15	242	16,09,213.35	1,621
12-Dec-2025	505	505	485.3	488.55	186	9,20,226.55	1,551
15-Dec-2025	491.35	506.8	491.3	498.9	230	10,60,530.05	1,178
16-Dec-2025	498.9	510	486.3	494.6	197	16,05,815.95	2,126
17-Dec-2025	518.85	518.85	487.5	496.1	154	11,03,334.45	1,467
18-Dec-2025	498.55	498.55	481.05	483.35	202	6,91,005.95	871
19-Dec-2025	490.6	493.05	475.05	484.35	211	9,33,350.9	1,291
22-Dec-2025	484.35	507.75	472.4	493.85	128	7,60,225.6	1,003
23-Dec-2025	503.05	503.05	476.05	480.25	231	17,55,314.5	2,265
24-Dec-2025	497	497	480	482.95	84	5,03,360.1	699
26-Dec-2025	483.6	498.4	479.85	481.5	107	6,55,421.65	959

DIC India: Related NEWS

No Record Found

Invest wise with Expert advice