Price Data Selection & Download
DC Infotech & Communications Share Price All Time Records & Statistics (Dec 2019 - Oct 2026)
1111 daily OHLCV records on NSE from Dec. 2019 to Oct. 2026. Review DCI earnings valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹464.00
August 28, 2026
NSE Exchange
Share Price All Time Low
₹35.95
February 03, 2022
NSE Exchange
Highest Volume Trading Day
4,004,396
September 15, 2026 • ₹264.70
NSE Exchange
Share Price History Data (Dec 2019 - Oct 2026)
DCI daily open, high, low, close and volume (OHLCV) on NSE — 128 records.
Total Records
128
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹339.55 | ₹344.70 | ₹324.00 | ₹343.15 | 128,476 |
| 2026-10-01 | ₹333.00 | ₹346.25 | ₹327.50 | ₹342.95 | 212,341 |
| 2026-09-30 | ₹326.90 | ₹340.00 | ₹322.90 | ₹335.00 | 162,842 |
| 2026-09-29 | ₹334.00 | ₹336.30 | ₹316.20 | ₹325.70 | 114,901 |
| 2026-09-28 | ₹304.90 | ₹336.60 | ₹301.20 | ₹326.65 | 448,678 |
| 2026-09-25 | ₹299.05 | ₹311.60 | ₹295.20 | ₹302.00 | 114,505 |
| 2026-09-24 | ₹265.00 | ₹318.90 | ₹264.30 | ₹302.40 | 1,477,566 |
| 2026-09-23 | ₹275.85 | ₹277.25 | ₹266.40 | ₹268.60 | 41,762 |
| 2026-09-22 | ₹273.00 | ₹283.30 | ₹273.00 | ₹275.85 | 54,335 |
| 2026-09-21 | ₹275.00 | ₹281.90 | ₹271.65 | ₹272.55 | 45,619 |
| 2026-09-18 | ₹287.80 | ₹288.90 | ₹277.25 | ₹278.95 | 78,388 |
| 2026-09-17 | ₹266.80 | ₹291.70 | ₹262.00 | ₹282.75 | 360,736 |
| 2026-09-16 | ₹266.90 | ₹280.80 | ₹255.60 | ₹264.15 | 376,664 |
| 2026-09-15 | ₹272.00 | ₹295.00 | ₹251.15 | ₹264.70 | 4,004,396 |
| 2026-09-11 | ₹272.70 | ₹276.80 | ₹270.50 | ₹271.70 | 86,670 |
| 2026-09-10 | ₹271.10 | ₹282.50 | ₹271.10 | ₹274.60 | 202,786 |
| 2026-09-09 | ₹301.95 | ₹302.05 | ₹270.20 | ₹270.80 | 1,464,705 |
| 2026-09-08 | ₹353.00 | ₹353.00 | ₹300.25 | ₹300.75 | 1,111,658 |
| 2026-09-07 | ₹351.00 | ₹357.85 | ₹341.80 | ₹351.25 | 54,966 |
| 2026-09-04 | ₹362.00 | ₹362.00 | ₹346.10 | ₹350.55 | 87,942 |
| 2026-09-03 | ₹356.00 | ₹365.00 | ₹352.15 | ₹357.65 | 45,235 |
| 2026-09-02 | ₹374.00 | ₹376.60 | ₹345.80 | ₹354.55 | 249,417 |
| 2026-09-01 | ₹370.00 | ₹385.65 | ₹362.30 | ₹369.70 | 115,858 |
| 2026-08-31 | ₹416.00 | ₹424.40 | ₹337.50 | ₹372.60 | 1,112,591 |
| 2026-08-28 | ₹418.00 | ₹464.00 | ₹402.00 | ₹410.05 | 1,492,745 |
| 2026-08-27 | ₹408.80 | ₹418.00 | ₹402.00 | ₹413.85 | 50,993 |
| 2026-08-26 | ₹374.95 | ₹413.95 | ₹374.95 | ₹402.80 | 157,146 |
| 2026-08-25 | ₹386.85 | ₹386.85 | ₹365.10 | ₹370.15 | 38,862 |
| 2026-08-24 | ₹384.20 | ₹388.55 | ₹382.80 | ₹384.00 | 38,731 |
| 2026-08-21 | ₹383.00 | ₹389.70 | ₹381.25 | ₹381.35 | 30,171 |
| 2026-08-20 | ₹365.90 | ₹382.50 | ₹365.90 | ₹376.85 | 13,651 |
| 2026-08-19 | ₹371.10 | ₹378.00 | ₹365.45 | ₹366.85 | 31,767 |
| 2026-08-18 | ₹380.00 | ₹382.70 | ₹365.10 | ₹373.00 | 20,081 |
| 2026-08-17 | ₹360.00 | ₹396.55 | ₹339.55 | ₹382.35 | 108,521 |
| 2026-08-14 | ₹369.05 | ₹385.20 | ₹362.00 | ₹365.10 | 22,771 |
| 2026-08-13 | ₹352.95 | ₹370.00 | ₹350.00 | ₹366.35 | 15,794 |
| 2026-08-12 | ₹355.05 | ₹358.75 | ₹352.05 | ₹352.20 | 26,636 |
| 2026-08-11 | ₹359.50 | ₹365.15 | ₹351.70 | ₹353.00 | 52,502 |
| 2026-08-10 | ₹362.80 | ₹362.80 | ₹350.50 | ₹351.50 | 18,585 |
| 2026-08-07 | ₹359.90 | ₹360.00 | ₹346.30 | ₹354.05 | 38,171 |
| 2026-08-06 | ₹355.00 | ₹360.20 | ₹344.40 | ₹350.90 | 27,286 |
| 2026-08-05 | ₹341.00 | ₹367.00 | ₹341.00 | ₹350.20 | 111,759 |
| 2026-08-04 | ₹339.85 | ₹347.00 | ₹332.40 | ₹340.35 | 67,371 |
| 2026-08-03 | ₹345.00 | ₹365.90 | ₹315.00 | ₹337.20 | 155,608 |
| 2026-07-31 | ₹276.75 | ₹332.10 | ₹273.95 | ₹329.70 | 124,884 |
| 2026-07-30 | ₹275.00 | ₹281.00 | ₹270.55 | ₹276.75 | 9,323 |
| 2026-07-29 | ₹296.85 | ₹296.85 | ₹270.30 | ₹272.75 | 12,058 |
| 2026-07-28 | ₹291.00 | ₹299.00 | ₹279.90 | ₹286.85 | 45,736 |
| 2026-07-27 | ₹287.85 | ₹299.55 | ₹287.85 | ₹288.70 | 40,862 |
| 2026-07-24 | ₹278.90 | ₹290.80 | ₹271.05 | ₹287.85 | 28,337 |
| 2026-07-23 | ₹269.85 | ₹284.40 | ₹263.05 | ₹273.40 | 42,119 |
| 2026-07-22 | ₹273.90 | ₹276.50 | ₹261.05 | ₹265.15 | 45,779 |
| 2026-07-21 | ₹271.00 | ₹274.60 | ₹265.55 | ₹272.60 | 46,713 |
| 2026-07-20 | ₹268.85 | ₹273.40 | ₹265.10 | ₹270.85 | 35,274 |
| 2026-07-17 | ₹269.75 | ₹274.80 | ₹265.10 | ₹268.85 | 15,473 |
| 2026-07-16 | ₹276.90 | ₹276.90 | ₹265.00 | ₹272.25 | 7,447 |
| 2026-07-15 | ₹279.20 | ₹285.00 | ₹270.00 | ₹271.80 | 3,387 |
| 2026-07-14 | ₹277.00 | ₹287.00 | ₹274.70 | ₹279.90 | 4,746 |
| 2026-07-13 | ₹286.10 | ₹299.80 | ₹273.55 | ₹277.70 | 16,716 |
| 2026-07-10 | ₹290.00 | ₹294.00 | ₹286.70 | ₹290.25 | 6,623 |
| 2026-07-09 | ₹280.95 | ₹294.90 | ₹275.20 | ₹285.30 | 2,536 |
| 2026-07-08 | ₹296.90 | ₹296.90 | ₹280.75 | ₹281.65 | 7,572 |
| 2026-07-07 | ₹290.00 | ₹300.00 | ₹290.00 | ₹295.50 | 10,396 |
| 2026-07-06 | ₹284.90 | ₹293.90 | ₹280.00 | ₹291.95 | 9,265 |
| 2026-04-07 | ₹370.05 | ₹408.90 | ₹357.45 | ₹400.45 | 179,164 |
| 2026-04-06 | ₹322.85 | ₹381.45 | ₹319.75 | ₹373.70 | 264,949 |
| 2026-04-02 | ₹319.90 | ₹321.75 | ₹313.10 | ₹317.90 | 30,603 |
| 2026-04-01 | ₹300.10 | ₹320.00 | ₹300.10 | ₹316.15 | 51,096 |
| 2026-03-30 | ₹303.00 | ₹303.60 | ₹288.15 | ₹300.10 | 27,214 |
| 2026-03-27 | ₹298.10 | ₹306.00 | ₹294.80 | ₹303.00 | 30,149 |
| 2026-03-25 | ₹291.15 | ₹299.95 | ₹288.75 | ₹298.80 | 36,993 |
| 2026-03-24 | ₹289.95 | ₹299.90 | ₹284.05 | ₹291.80 | 51,529 |
| 2026-03-23 | ₹284.00 | ₹292.00 | ₹282.90 | ₹284.25 | 25,936 |
| 2026-03-20 | ₹272.00 | ₹291.85 | ₹272.00 | ₹282.50 | 44,057 |
| 2026-03-19 | ₹278.40 | ₹278.40 | ₹265.30 | ₹270.80 | 15,940 |
| 2026-03-18 | ₹263.60 | ₹282.80 | ₹262.35 | ₹277.40 | 132,022 |
| 2026-03-17 | ₹257.10 | ₹260.00 | ₹255.00 | ₹257.20 | 30,050 |
| 2026-03-16 | ₹255.70 | ₹258.20 | ₹254.70 | ₹255.40 | 4,735 |
| 2026-03-13 | ₹255.90 | ₹260.45 | ₹246.55 | ₹252.85 | 71,966 |
| 2026-03-12 | ₹251.00 | ₹258.35 | ₹246.35 | ₹255.65 | 14,040 |
| 2026-03-11 | ₹250.00 | ₹259.80 | ₹249.10 | ₹253.40 | 42,288 |
| 2026-03-10 | ₹259.90 | ₹259.90 | ₹245.05 | ₹250.15 | 3,637 |
| 2026-03-09 | ₹237.10 | ₹265.10 | ₹237.10 | ₹243.75 | 8,690 |
| 2026-03-06 | ₹251.00 | ₹254.45 | ₹248.20 | ₹248.45 | 2,877 |
| 2026-03-05 | ₹255.95 | ₹262.00 | ₹247.10 | ₹250.25 | 23,032 |
| 2026-03-04 | ₹241.80 | ₹258.95 | ₹233.50 | ₹251.80 | 21,357 |
| 2026-03-02 | ₹240.10 | ₹248.85 | ₹240.10 | ₹243.25 | 11,437 |
| 2026-02-27 | ₹256.02 | ₹261.15 | ₹248.00 | ₹250.45 | 23,296 |
| 2026-02-26 | ₹262.50 | ₹265.53 | ₹251.00 | ₹254.75 | 17,050 |
| 2026-02-25 | ₹264.00 | ₹273.90 | ₹258.00 | ₹259.84 | 19,888 |
| 2026-02-24 | ₹265.38 | ₹278.21 | ₹256.00 | ₹260.95 | 17,596 |
| 2026-02-23 | ₹274.00 | ₹280.79 | ₹271.01 | ₹272.73 | 18,104 |
| 2026-02-20 | ₹273.00 | ₹289.55 | ₹271.10 | ₹273.20 | 83,351 |
| 2026-02-19 | ₹272.28 | ₹297.40 | ₹261.55 | ₹268.96 | 182,675 |
| 2026-02-18 | ₹276.80 | ₹280.99 | ₹266.32 | ₹270.25 | 16,944 |
| 2026-02-17 | ₹264.46 | ₹276.05 | ₹262.52 | ₹272.68 | 51,711 |
| 2026-02-16 | ₹274.01 | ₹276.01 | ₹260.05 | ₹269.27 | 33,777 |
| 2026-02-13 | ₹247.00 | ₹278.90 | ₹238.40 | ₹274.46 | 154,812 |
| 2026-02-12 | ₹238.00 | ₹245.00 | ₹231.12 | ₹242.11 | 6,580 |
| 2026-02-11 | ₹237.50 | ₹237.50 | ₹232.00 | ₹233.96 | 1,952 |
| 2026-02-10 | ₹244.44 | ₹244.44 | ₹230.25 | ₹235.37 | 8,030 |
| 2026-02-09 | ₹232.57 | ₹247.00 | ₹226.40 | ₹232.60 | 8,870 |
| 2026-02-06 | ₹238.90 | ₹238.90 | ₹236.00 | ₹237.59 | 1,066 |
| 2026-02-05 | ₹248.90 | ₹248.90 | ₹235.00 | ₹236.42 | 10,801 |
| 2026-02-04 | ₹236.74 | ₹241.02 | ₹232.65 | ₹236.70 | 5,808 |
| 2026-02-03 | ₹247.00 | ₹247.00 | ₹220.10 | ₹236.74 | 14,911 |
| 2026-02-02 | ₹216.57 | ₹229.50 | ₹216.57 | ₹225.73 | 5,036 |
| 2026-02-01 | ₹224.30 | ₹232.99 | ₹220.00 | ₹222.72 | 9,768 |
| 2026-01-30 | ₹218.10 | ₹225.00 | ₹218.10 | ₹221.00 | 3,941 |
| 2026-01-29 | ₹232.98 | ₹232.98 | ₹224.43 | ₹225.43 | 4,740 |
| 2026-01-28 | ₹215.14 | ₹234.00 | ₹213.02 | ₹227.74 | 6,537 |
| 2026-01-27 | ₹215.50 | ₹218.90 | ₹208.98 | ₹214.03 | 8,531 |
| 2026-01-23 | ₹216.00 | ₹219.74 | ₹213.11 | ₹215.03 | 2,983 |
| 2026-01-22 | ₹215.85 | ₹226.00 | ₹215.00 | ₹216.74 | 14,065 |
| 2026-01-21 | ₹220.57 | ₹227.09 | ₹215.00 | ₹215.85 | 12,989 |
| 2026-01-20 | ₹229.70 | ₹240.99 | ₹221.80 | ₹225.58 | 14,693 |
| 2026-01-19 | ₹237.10 | ₹239.35 | ₹231.62 | ₹233.22 | 5,907 |
| 2026-01-16 | ₹242.80 | ₹242.80 | ₹237.12 | ₹240.89 | 3,292 |
| 2026-01-14 | ₹240.50 | ₹245.95 | ₹234.90 | ₹237.12 | 8,262 |
| 2026-01-13 | ₹244.90 | ₹244.90 | ₹236.94 | ₹242.60 | 5,415 |
| 2026-01-12 | ₹243.56 | ₹244.14 | ₹240.00 | ₹240.56 | 5,021 |
| 2026-01-09 | ₹247.83 | ₹248.31 | ₹241.60 | ₹244.96 | 9,060 |
| 2026-01-08 | ₹247.75 | ₹251.00 | ₹245.00 | ₹247.83 | 17,232 |
| 2026-01-07 | ₹242.00 | ₹247.98 | ₹241.82 | ₹244.51 | 9,508 |
| 2026-01-06 | ₹254.94 | ₹256.09 | ₹242.00 | ₹243.04 | 39,952 |
| 2026-01-05 | ₹246.82 | ₹260.00 | ₹240.50 | ₹254.94 | 53,629 |
| 2026-01-02 | ₹250.90 | ₹250.90 | ₹243.50 | ₹245.74 | 2,112 |
| 2026-01-01 | ₹245.00 | ₹251.79 | ₹244.85 | ₹246.81 | 3,058 |
DC Infotech & Communications Share Price Performance Analysis (Dec 2019 - Oct 2026)
DCI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+39.03%
₹246.81 → ₹343.15
Year to Date
Price Volatility
17.47%
Medium Volatility
Year to Date
Average Daily Volume
134,642
Year to Date Average
NSE Exchange
DC Infotech & Communications Share Price History – Frequently Asked Questions
Common questions about DCI historical data and records.
What is the all-time high share price of DC Infotech & Communications (DCI)?
The all-time high share price of DC Infotech & Communications was ₹464.0 recorded on August 28, 2026 on the NSE exchange.
What is the all-time low share price of DC Infotech & Communications (DCI)?
The all-time low share price of DC Infotech & Communications was ₹35.95 recorded on February 03, 2022 on the NSE exchange.
How can I download DCI historical share price data?
You can download DC Infotech & Communications historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DCI shares?
The highest trading volume day for DC Infotech & Communications was 4,004,396 shares traded on September 15, 2026 on the NSE exchange, with share price at ₹264.7.