NSE - Free Realtime Quote
INR
DIC India Limited (DICIND.NS)
478.60
-2.15
(-0.45%)
As of 2:09:08 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
487.00
487.00
472.50
478.40
478.40
736
Nov 6, 2026
474.55
489.45
470.00
481.00
481.00
1,498
Nov 5, 2026
489.90
494.30
451.10
474.55
474.55
4,469
Nov 4, 2026
505.00
510.00
477.00
481.50
481.50
29,210
Nov 3, 2026
565.85
585.00
526.25
544.55
544.55
5,355
Nov 2, 2026
526.45
570.10
519.00
554.85
554.85
2,218
Oct 30, 2026
538.55
538.55
510.20
516.15
516.15
1,578
Oct 29, 2026
522.00
566.50
513.40
528.00
528.00
3,073
Oct 28, 2026
548.00
548.00
520.00
526.30
526.30
2,354
Oct 27, 2026
534.05
555.00
534.05
539.10
539.10
2,404
Oct 26, 2026
521.30
549.00
521.20
536.75
536.75
409
Oct 23, 2026
569.30
569.30
505.15
523.90
523.90
1,989
Oct 22, 2026
583.95
599.90
555.00
559.65
559.65
1,259
Oct 21, 2026
582.05
597.95
571.00
572.55
572.55
2,401
Oct 19, 2026
599.90
599.90
585.00
589.45
589.45
452
Oct 16, 2026
590.30
609.80
584.95
598.90
598.90
1,756
Oct 15, 2026
602.35
609.95
581.05
590.30
590.30
686
Oct 14, 2026
604.60
611.00
599.30
607.95
607.95
719
Oct 13, 2026
590.40
610.00
579.65
596.65
596.65
1,595
Oct 12, 2026
594.55
607.95
570.30
581.45
581.45
2,621
Oct 9, 2026
595.40
612.75
595.40
603.10
603.10
257
Oct 8, 2026
618.70
619.00
593.75
600.75
600.75
489
Oct 7, 2026
614.45
617.45
606.80
610.35
610.35
546
Oct 6, 2026
600.00
624.00
597.00
619.20
619.20
1,605
Oct 5, 2026
605.00
627.05
591.40
595.95
595.95
4,076
Oct 1, 2026
638.00
649.00
602.05
613.65
613.65
4,422
Sep 30, 2026
629.50
645.65
623.05
635.30
635.30
5,230
Sep 29, 2026
626.65
647.65
612.05
619.95
619.95
1,907
Sep 28, 2026
656.50
666.90
634.00
637.15
637.15
2,080
Sep 25, 2026
648.05
665.00
642.05
656.50
656.50
4,187
Sep 24, 2026
660.00
675.00
642.00
647.75
647.75
4,423
Sep 23, 2026
669.00
674.00
658.70
665.65
665.65
5,033
Sep 22, 2026
629.90
667.95
626.00
654.25
654.25
19,144
Sep 21, 2026
636.00
640.00
621.00
627.90
627.90
2,572
Sep 18, 2026
630.50
642.00
618.00
632.50
632.50
7,309
Sep 17, 2026
616.40
637.65
616.40
628.45
628.45
11,357
Sep 16, 2026
600.00
623.60
590.05
610.30
610.30
3,625
Sep 15, 2026
602.15
628.70
586.30
593.15
593.15
6,058
Sep 11, 2026
602.00
619.75
600.00
602.10
602.10
2,447
Sep 10, 2026
620.00
630.00
598.00
601.25
601.25
2,387
Sep 9, 2026
635.90
635.90
615.00
617.60
617.60
6,544
Sep 8, 2026
613.00
638.30
613.00
622.85
622.85
6,121
Sep 7, 2026
618.60
630.00
618.05
625.35
625.35
7,985
Sep 4, 2026
596.00
638.95
589.75
618.60
618.60
45,846
Sep 3, 2026
578.85
590.05
577.60
584.00
584.00
1,685
Sep 2, 2026
579.00
591.95
557.10
576.55
576.55
4,900
Sep 1, 2026
597.00
597.00
547.30
553.60
553.60
4,851
Aug 31, 2026
599.95
611.95
570.55
576.80
576.80
7,259
Aug 28, 2026
601.10
611.95
598.60
605.60
605.60
2,697
Aug 27, 2026
607.40
619.90
593.55
601.30
601.30
8,279
Aug 26, 2026
603.85
606.00
587.65
601.95
601.95
1,925
Aug 25, 2026
587.95
603.00
587.95
594.60
594.60
2,626
Aug 24, 2026
610.00
610.00
578.30
592.05
592.05
5,353
Aug 21, 2026
600.00
614.80
585.00
593.90
593.90
15,978
Aug 20, 2026
584.75
599.40
580.00
589.60
589.60
7,117
Aug 19, 2026
585.00
593.00
572.90
576.90
576.90
4,405
Aug 18, 2026
594.80
595.95
582.05
584.35
584.35
2,947
Aug 17, 2026
569.00
630.95
564.10
591.95
591.95
59,253
Aug 14, 2026
569.10
589.00
558.00
569.25
569.25
30,634
Aug 13, 2026
577.85
606.95
553.50
575.50
575.50
274,578
Aug 12, 2026
529.95
529.95
497.65
505.80
505.80
1,481
Aug 11, 2026
528.00
528.00
506.15
511.00
511.00
400
Aug 10, 2026
525.00
528.90
514.00
521.00
521.00
929
Aug 7, 2026
529.95
529.95
505.00
519.25
519.25
1,139
Aug 6, 2026
514.95
528.00
504.10
523.25
523.25
2,558
Aug 5, 2026
503.15
514.95
503.15
514.95
514.95
231
Aug 4, 2026
522.00
522.00
505.15
513.35
513.35
940
Aug 3, 2026
510.40
528.00
508.00
510.10
510.10
765
Jul 31, 2026
505.20
520.00
503.00
514.65
514.65
761
Jul 30, 2026
520.95
520.95
503.00
505.00
505.00
645
Jul 29, 2026
513.00
527.55
505.60
513.65
513.65
3,417
Jul 28, 2026
521.95
521.95
490.00
498.05
498.05
1,283
Jul 27, 2026
524.00
524.00
499.00
502.20
502.20
2,888
Jul 24, 2026
516.95
521.00
512.00
517.50
517.50
4,921
Jul 23, 2026
524.10
524.90
506.60
509.15
509.15
751
Jul 22, 2026
513.00
529.00
508.30
522.55
522.55
2,623
Jul 21, 2026
524.95
538.70
505.15
520.80
520.80
5,756
Jul 20, 2026
527.75
527.90
508.00
508.25
508.25
731
Jul 17, 2026
515.00
518.90
507.65
514.20
514.20
449
Jul 16, 2026
529.80
536.95
502.55
507.75
507.75
444
Jul 15, 2026
509.00
527.00
506.00
511.85
511.85
1,619
Jul 14, 2026
522.15
526.05
511.50
518.05
518.05
569
Jul 13, 2026
530.00
530.00
513.00
524.15
524.15
689
Jul 10, 2026
519.95
530.00
505.70
522.60
522.60
1,373
Jul 9, 2026
514.00
525.00
493.05
516.90
516.90
3,063
Jul 8, 2026
506.00
515.15
493.00
498.35
498.35
1,642
Jul 7, 2026
523.90
527.85
510.20
516.35
516.35
1,017
Jul 6, 2026
528.00
528.20
514.20
523.90
523.90
8,507
Jul 3, 2026
531.40
531.40
513.05
521.10
521.10
2,553
Jul 2, 2026
510.00
536.05
509.95
520.10
520.10
5,993
Jul 1, 2026
517.95
519.95
505.00
510.80
510.80
1,389
Jun 30, 2026
505.00
524.90
503.20
513.80
513.80
3,471
Jun 29, 2026
502.00
520.00
501.00
501.80
501.80
2,562
Jun 25, 2026
529.95
529.95
509.50
509.65
509.65
1,470
Jun 24, 2026
507.00
547.90
507.00
524.70
524.70
8,021
Jun 23, 2026
532.00
539.40
511.15
515.60
515.60
3,718
Jun 22, 2026
514.00
545.00
514.00
538.90
538.90
4,086
Jun 19, 2026
514.00
515.00
499.00
511.75
511.75
5,883
Jun 18, 2026
495.30
520.00
495.30
499.85
499.85
4,629
Jun 17, 2026
525.00
525.00
500.00
514.10
514.10
12,998
Jun 16, 2026
521.25
521.25
497.60
507.65
507.65
2,066
Jun 15, 2026
513.50
525.00
485.05
518.70
518.70
1,741
Jun 12, 2026
490.10
505.00
490.10
496.15
496.15
311
Jun 11, 2026
511.00
511.00
485.00
490.10
490.10
12
Jun 10, 2026
514.95
514.95
480.00
494.80
494.80
682
Jun 9, 2026
518.00
518.00
490.00
507.95
507.95
259
Jun 8, 2026
491.00
510.00
483.00
503.85
503.85
212
Jun 5, 2026
510.00
510.00
483.50
489.00
489.00
6,602
Jun 4, 2026
515.00
515.00
491.00
495.70
495.70
1,933
Jun 3, 2026
498.15
518.80
498.15
501.00
501.00
995
Jun 2, 2026
498.00
517.00
498.00
500.50
500.50
1,758
Jun 1, 2026
529.90
530.00
496.00
498.15
498.15
1,043
May 29, 2026
529.75
529.75
495.00
499.30
499.30
1,787
May 27, 2026
525.00
529.90
507.20
524.00
524.00
285
May 26, 2026
519.50
529.80
505.30
513.65
513.65
715
May 25, 2026
517.95
535.00
515.60
522.25
522.25
970
May 22, 2026
518.00
525.00
505.00
517.95
517.95
1,554
May 21, 2026
507.85
516.95
504.35
507.80
507.80
2,206
May 20, 2026
504.70
519.00
504.70
507.85
507.85
319
May 19, 2026
522.00
522.00
501.00
504.70
504.70
1,863
May 18, 2026
514.50
528.95
507.10
522.45
522.45
727
May 15, 2026
524.00
524.00
505.00
517.05
517.05
2,588
May 14, 2026
544.00
545.00
508.50
511.35
511.35
11,652
May 13, 2026
533.00
540.00
527.40
531.10
531.10
597
May 12, 2026
545.00
547.00
532.00
532.00
532.00
835
May 11, 2026
549.00
549.00
523.60
540.65
540.65
5,528
May 8, 2026
557.00
557.00
536.00
548.30
548.30
409
May 7, 2026
540.00
562.00
524.05
554.00
554.00
1,084
May 6, 2026
540.00
540.00
529.00
534.05
534.05
855
May 5, 2026
530.00
541.00
523.30
526.10
526.10
1,052
May 4, 2026
557.00
557.00
528.00
532.40
532.40
667
Apr 30, 2026
534.10
545.60
523.60
533.00
533.00
572
Apr 29, 2026
530.00
558.55
522.30
534.05
534.05
1,152
Apr 28, 2026
531.35
547.55
526.00
526.95
526.95
1,117
Apr 27, 2026
550.00
555.95
505.50
538.65
538.65
753
Apr 24, 2026
544.85
550.00
523.70
545.20
545.20
1,416
Apr 23, 2026
557.95
560.00
531.30
539.35
539.35
1,242
Apr 22, 2026
536.95
555.00
530.00
550.45
550.45
3,281
Apr 21, 2026
546.05
546.05
528.00
537.20
537.20
1,412
Apr 20, 2026
548.65
549.95
526.50
546.10
546.10
1,332
Apr 17, 2026
541.05
548.20
536.35
545.95
545.95
201
Apr 16, 2026
545.00
552.75
529.50
536.85
536.85
1,698
Apr 15, 2026
559.00
559.00
511.65
535.25
535.25
2,133
Apr 13, 2026
518.20
541.00
505.60
526.90
526.90
549
Apr 10, 2026
526.00
526.05
510.30
520.85
520.85
622
Apr 9, 2026
515.05
522.00
505.00
515.10
515.10
3,480
Apr 8, 2026
517.00
524.35
500.00
508.85
508.85
6,980
Apr 7, 2026
514.95
518.00
498.00
502.80
502.80
3,703
Apr 6, 2026
498.00
519.05
495.10
509.15
509.15
4,601
Apr 2, 2026
498.05
498.95
485.00
487.20
487.20
794
Apr 1, 2026
504.00
509.00
471.30
502.15
502.15
1,623
Mar 30, 2026
490.05
513.95
464.80
467.25
467.25
1,040
Mar 27, 2026
501.70
506.90
490.60
490.65
490.65
273
Mar 25, 2026
491.85
521.90
491.85
509.35
509.35
2,466
Mar 24, 2026
520.70
530.00
485.00
512.95
512.95
4,150
Mar 23, 2026
496.00
538.00
488.50
492.05
492.05
1,081
Mar 20, 2026
512.25
512.75
491.35
497.75
497.75
697
Mar 19, 2026
504.00
515.75
491.05
510.90
510.90
839
Mar 18, 2026
494.90
505.00
483.05
502.00
502.00
1,587
Mar 17, 2026
497.85
497.95
486.40
490.50
490.50
918
Mar 16, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
535.00
535.00
484.00
497.85
497.85
3,604
Mar 13, 2026
532.00
546.00
525.20
532.80
529.80
5,839
Mar 12, 2026
534.90
537.00
517.60
536.85
533.83
3,096
Mar 11, 2026
510.00
534.85
510.00
524.10
521.15
3,285
Mar 10, 2026
521.00
525.95
501.00
510.00
507.13
4,318
Mar 9, 2026
535.00
535.00
507.10
518.30
515.38
1,319
Mar 6, 2026
525.95
535.00
514.15
524.45
521.50
1,222
Mar 5, 2026
524.90
538.00
512.25
521.40
518.46
1,579
Mar 4, 2026
530.00
536.40
506.05
510.65
507.77
1,908
Mar 2, 2026
526.00
545.00
521.50
526.85
523.88
2,571
Feb 27, 2026
534.55
534.55
518.15
526.00
523.04
1,555
Feb 26, 2026
540.00
540.00
527.45
533.55
530.55
857
Feb 25, 2026
545.00
549.95
540.00
543.85
540.79
3,892
Feb 24, 2026
565.00
565.00
534.00
541.05
538.00
3,203
Feb 23, 2026
550.50
568.05
550.35
565.00
561.82
6,470
Feb 20, 2026
562.20
562.20
545.00
550.35
547.25
1,014
Feb 19, 2026
553.75
562.00
539.70
553.85
550.73
3,526
Feb 18, 2026
545.05
550.20
540.65
542.05
539.00
428
Feb 17, 2026
543.80
552.00
538.10
548.05
544.96
2,560
Feb 16, 2026
520.00
565.00
508.05
552.10
548.99
1,846
Feb 13, 2026
522.90
539.70
509.10
523.60
520.65
1,752
Feb 12, 2026
531.95
532.05
515.00
523.70
520.75
1,196
Feb 11, 2026
534.05
546.20
525.05
530.65
527.66
645
Feb 10, 2026
539.80
550.00
525.30
530.10
527.12
2,137
Feb 9, 2026
562.70
570.00
527.10
539.80
536.76
5,915
Feb 6, 2026
564.90
564.90
552.00
562.70
559.53
1,132
Feb 5, 2026
560.00
560.00
542.10
553.85
550.73
995
Feb 4, 2026
562.00
565.05
550.00
562.65
559.48
3,210
Feb 3, 2026
566.80
566.80
537.60
552.90
549.79
2,165
Feb 2, 2026
536.00
564.85
530.05
550.00
546.90
2,173
Jan 30, 2026
532.05
570.00
532.05
557.35
554.21
3,787
Jan 29, 2026
530.00
566.75
517.75
551.75
548.64
2,450
Jan 28, 2026
513.35
548.95
513.35
542.70
539.64
5,244
Jan 27, 2026
497.30
536.00
480.00
513.35
510.46
3,871
Jan 23, 2026
500.25
516.85
495.05
504.75
501.91
638
Jan 22, 2026
514.95
517.95
495.00
513.25
510.36
2,240
Jan 21, 2026
514.70
514.70
491.35
510.30
507.43
3,487
Jan 20, 2026
485.05
519.50
468.60
507.20
504.34
6,189
Jan 19, 2026
474.65
528.80
450.50
502.70
499.87
12,601
Jan 16, 2026
462.50
476.00
459.95
466.75
464.12
775
Jan 14, 2026
474.00
474.00
461.00
461.50
458.90
295
Jan 13, 2026
474.85
479.95
461.10
463.45
460.84
299
Jan 12, 2026
474.80
485.00
467.00
468.05
465.41
314
Jan 9, 2026
490.00
490.00
465.00
467.50
464.87
521
Jan 8, 2026
484.55
488.95
473.30
477.60
474.91
109
Jan 7, 2026
490.00
494.00
483.00
484.55
481.82
311
Jan 6, 2026
492.05
498.95
485.10
487.50
484.76
633
Jan 5, 2026
489.00
502.00
484.00
488.20
485.45
968
Jan 2, 2026
490.70
505.00
486.00
503.25
500.42
1,443
Jan 1, 2026
494.05
502.85
480.20
490.70
487.94
608
Dec 31, 2025
493.00
493.00
480.20
485.20
482.47
773
Dec 30, 2025
474.75
488.90
472.50
478.90
476.20
1,880
Dec 29, 2025
480.05
485.00
470.00
474.70
472.03
2,729
Dec 26, 2025
483.60
498.40
479.85
481.50
478.79
1,347
Dec 24, 2025
497.00
497.00
480.00
482.95
480.23
1,036
Dec 23, 2025
503.05
503.05
476.05
480.25
477.55
3,623
Dec 22, 2025
484.35
507.75
472.40
493.85
491.07
1,541
Dec 19, 2025
490.60
493.05
475.05
484.35
481.62
1,932
Dec 18, 2025
498.55
498.55
481.05
483.35
480.63
1,421
Dec 17, 2025
518.85
518.85
487.50
496.10
493.31
2,216
Dec 16, 2025
498.90
510.00
486.30
494.60
491.82
3,256
Dec 15, 2025
491.35
506.80
491.30
498.90
496.09
2,121
Dec 12, 2025
505.00
505.00
485.30
488.55
485.80
1,855
Dec 11, 2025
490.00
508.00
486.05
499.15
496.34
3,233
Dec 10, 2025
504.95
508.20
486.30
489.40
486.64
4,218
Dec 9, 2025
491.00
511.90
482.80
489.40
486.64
1,428
Dec 8, 2025
509.00
518.60
486.00
496.95
494.15
2,465
Dec 5, 2025
515.00
522.40
501.00
509.80
506.93
1,576
Dec 4, 2025
528.45
528.45
502.05
512.05
509.17
1,859
Dec 3, 2025
504.00
524.40
502.15
505.00
502.16
1,650
Dec 2, 2025
517.00
518.40
501.00
509.05
506.18
2,500
Dec 1, 2025
530.00
534.90
515.00
518.00
515.08
1,432
Nov 28, 2025
530.00
535.00
521.20
531.60
528.61
2,213
Nov 27, 2025
527.30
537.00
513.10
523.55
520.60
1,258
Nov 26, 2025
506.20
543.20
503.25
527.25
524.28
3,224
Nov 25, 2025
505.00
514.80
501.10
507.40
504.54
1,286
Nov 24, 2025
511.00
519.00
502.55
507.60
504.74
1,238
Nov 21, 2025
530.00
534.00
505.60
525.20
522.24
2,308
Nov 20, 2025
531.50
540.50
520.05
537.00
533.98
2,168
Nov 19, 2025
519.00
551.65
515.00
530.40
527.41
4,162
Nov 18, 2025
515.00
519.90
511.00
515.75
512.85
418
Nov 17, 2025
517.00
524.00
514.00
521.35
518.41
1,513
Nov 14, 2025
527.95
535.00
511.00
514.25
511.35
2,143
Nov 13, 2025
521.95
525.00
503.05
521.70
518.76
983
Nov 12, 2025
498.20
518.65
495.00
501.90
499.07
785
Nov 11, 2025
500.05
514.70
488.15
502.20
499.37
1,992
Nov 10, 2025
504.90
510.00
487.10
500.45
497.63
376
