Price Data Selection & Download
DIC India Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5735 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see DIC India stock price NSE.
Share Price All Time High
₹839.90
October 21, 2024
NSE Exchange
Share Price All Time Low
₹92.15
October 27, 2008
NSE Exchange
Highest Volume Trading Day
677,837
April 26, 2010 • ₹311.85
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
DICIND daily open, high, low, close and volume (OHLCV) on NSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹507.85 | ₹516.95 | ₹504.35 | ₹507.80 | 2,206 |
| 2026-05-20 | ₹504.70 | ₹519.00 | ₹504.70 | ₹507.85 | 319 |
| 2026-05-19 | ₹522.00 | ₹522.00 | ₹501.00 | ₹504.70 | 1,863 |
| 2026-05-18 | ₹514.50 | ₹528.95 | ₹507.10 | ₹522.45 | 727 |
| 2026-05-15 | ₹524.00 | ₹524.00 | ₹505.00 | ₹517.05 | 2,588 |
| 2026-05-14 | ₹544.00 | ₹545.00 | ₹508.50 | ₹511.35 | 11,652 |
| 2026-05-13 | ₹533.00 | ₹540.00 | ₹527.40 | ₹531.10 | 597 |
| 2026-05-12 | ₹545.00 | ₹547.00 | ₹532.00 | ₹532.00 | 835 |
| 2026-05-11 | ₹549.00 | ₹549.00 | ₹523.60 | ₹540.65 | 5,528 |
| 2026-05-08 | ₹557.00 | ₹557.00 | ₹536.00 | ₹548.30 | 409 |
| 2026-05-07 | ₹540.00 | ₹562.00 | ₹524.05 | ₹554.00 | 1,084 |
| 2026-05-06 | ₹540.00 | ₹540.00 | ₹529.00 | ₹534.05 | 855 |
| 2026-05-05 | ₹530.00 | ₹541.00 | ₹523.30 | ₹526.10 | 1,052 |
| 2026-05-04 | ₹557.00 | ₹557.00 | ₹528.00 | ₹532.40 | 667 |
| 2026-04-30 | ₹534.10 | ₹545.60 | ₹523.60 | ₹533.00 | 572 |
| 2026-04-29 | ₹530.00 | ₹558.55 | ₹522.30 | ₹534.05 | 1,152 |
| 2026-04-28 | ₹531.35 | ₹547.55 | ₹526.00 | ₹526.95 | 1,117 |
| 2026-04-27 | ₹550.00 | ₹555.95 | ₹505.50 | ₹538.65 | 753 |
| 2026-04-24 | ₹544.85 | ₹550.00 | ₹523.70 | ₹545.20 | 1,416 |
| 2026-04-23 | ₹557.95 | ₹560.00 | ₹531.30 | ₹539.35 | 1,242 |
| 2026-04-22 | ₹536.95 | ₹555.00 | ₹530.00 | ₹550.45 | 3,281 |
| 2026-04-21 | ₹546.05 | ₹546.05 | ₹528.00 | ₹537.20 | 1,412 |
| 2026-04-20 | ₹548.65 | ₹549.95 | ₹526.50 | ₹546.10 | 1,332 |
| 2026-04-17 | ₹541.05 | ₹548.20 | ₹536.35 | ₹545.95 | 201 |
| 2026-04-16 | ₹545.00 | ₹552.75 | ₹529.50 | ₹536.85 | 1,698 |
| 2026-04-15 | ₹559.00 | ₹559.00 | ₹511.65 | ₹535.25 | 2,133 |
| 2026-04-13 | ₹518.20 | ₹541.00 | ₹505.60 | ₹526.90 | 549 |
| 2026-04-10 | ₹526.00 | ₹526.05 | ₹510.30 | ₹520.85 | 622 |
| 2026-04-09 | ₹515.05 | ₹522.00 | ₹505.00 | ₹515.10 | 3,480 |
| 2026-04-08 | ₹517.00 | ₹524.35 | ₹500.00 | ₹508.85 | 6,980 |
| 2026-04-07 | ₹514.95 | ₹518.00 | ₹498.00 | ₹502.80 | 3,703 |
| 2026-04-06 | ₹498.00 | ₹519.05 | ₹495.10 | ₹509.15 | 4,601 |
| 2026-04-02 | ₹498.05 | ₹498.95 | ₹485.00 | ₹487.20 | 794 |
| 2026-04-01 | ₹504.00 | ₹509.00 | ₹471.30 | ₹502.15 | 1,623 |
| 2026-03-30 | ₹490.05 | ₹513.95 | ₹464.80 | ₹467.25 | 1,040 |
| 2026-03-27 | ₹501.70 | ₹506.90 | ₹490.60 | ₹490.65 | 273 |
| 2026-03-25 | ₹491.85 | ₹521.90 | ₹491.85 | ₹509.35 | 2,466 |
| 2026-03-24 | ₹520.70 | ₹530.00 | ₹485.00 | ₹512.95 | 4,150 |
| 2026-03-23 | ₹496.00 | ₹538.00 | ₹488.50 | ₹492.05 | 1,081 |
| 2026-03-20 | ₹512.25 | ₹512.75 | ₹491.35 | ₹497.75 | 697 |
| 2026-03-19 | ₹504.00 | ₹515.75 | ₹491.05 | ₹510.90 | 839 |
| 2026-03-18 | ₹494.90 | ₹505.00 | ₹483.05 | ₹502.00 | 1,587 |
| 2026-03-17 | ₹497.85 | ₹497.95 | ₹486.40 | ₹490.50 | 918 |
| 2026-03-16 | ₹535.00 | ₹535.00 | ₹484.00 | ₹497.85 | 3,604 |
| 2026-03-13 | ₹532.00 | ₹546.00 | ₹525.20 | ₹532.80 | 5,839 |
| 2026-03-12 | ₹534.90 | ₹537.00 | ₹517.60 | ₹536.85 | 3,096 |
| 2026-03-11 | ₹510.00 | ₹534.85 | ₹510.00 | ₹524.10 | 3,285 |
| 2026-03-10 | ₹521.00 | ₹525.95 | ₹501.00 | ₹510.00 | 4,318 |
| 2026-03-09 | ₹535.00 | ₹535.00 | ₹507.10 | ₹518.30 | 1,319 |
| 2026-03-06 | ₹525.95 | ₹535.00 | ₹514.15 | ₹524.45 | 1,222 |
| 2026-03-05 | ₹524.90 | ₹538.00 | ₹512.25 | ₹521.40 | 1,579 |
| 2026-03-04 | ₹530.00 | ₹536.40 | ₹506.05 | ₹510.65 | 1,908 |
| 2026-03-02 | ₹526.00 | ₹545.00 | ₹521.50 | ₹526.85 | 2,571 |
| 2026-02-27 | ₹534.55 | ₹534.55 | ₹518.15 | ₹526.00 | 1,555 |
| 2026-02-26 | ₹540.00 | ₹540.00 | ₹527.45 | ₹533.55 | 857 |
| 2026-02-25 | ₹545.00 | ₹549.95 | ₹540.00 | ₹543.85 | 3,892 |
| 2026-02-24 | ₹565.00 | ₹565.00 | ₹534.00 | ₹541.05 | 3,203 |
| 2026-02-23 | ₹550.50 | ₹568.05 | ₹550.35 | ₹565.00 | 6,470 |
| 2026-02-20 | ₹562.20 | ₹562.20 | ₹545.00 | ₹550.35 | 1,014 |
| 2026-02-19 | ₹553.75 | ₹562.00 | ₹539.70 | ₹553.85 | 3,526 |
| 2026-02-18 | ₹545.05 | ₹550.20 | ₹540.65 | ₹542.05 | 428 |
| 2026-02-17 | ₹543.80 | ₹552.00 | ₹538.10 | ₹548.05 | 2,560 |
| 2026-02-16 | ₹520.00 | ₹565.00 | ₹508.05 | ₹552.10 | 1,846 |
| 2026-02-13 | ₹522.90 | ₹539.70 | ₹509.10 | ₹523.60 | 1,752 |
| 2026-02-12 | ₹531.95 | ₹532.05 | ₹515.00 | ₹523.70 | 1,196 |
| 2026-02-11 | ₹534.05 | ₹546.20 | ₹525.05 | ₹530.65 | 645 |
| 2026-02-10 | ₹539.80 | ₹550.00 | ₹525.30 | ₹530.10 | 2,137 |
| 2026-02-09 | ₹562.70 | ₹570.00 | ₹527.10 | ₹539.80 | 5,915 |
| 2026-02-06 | ₹564.90 | ₹564.90 | ₹552.00 | ₹562.70 | 1,132 |
| 2026-02-05 | ₹560.00 | ₹560.00 | ₹542.10 | ₹553.85 | 995 |
| 2026-02-04 | ₹562.00 | ₹565.05 | ₹550.00 | ₹562.65 | 3,210 |
| 2026-02-03 | ₹566.80 | ₹566.80 | ₹537.60 | ₹552.90 | 2,165 |
| 2026-02-02 | ₹536.00 | ₹564.85 | ₹530.05 | ₹550.00 | 2,173 |
| 2026-02-01 | ₹523.10 | ₹566.95 | ₹523.10 | ₹544.05 | 280 |
| 2026-01-30 | ₹532.05 | ₹570.00 | ₹532.05 | ₹557.35 | 3,787 |
| 2026-01-29 | ₹530.00 | ₹566.75 | ₹517.75 | ₹551.75 | 2,450 |
| 2026-01-28 | ₹513.35 | ₹548.95 | ₹513.35 | ₹542.70 | 5,244 |
| 2026-01-27 | ₹497.30 | ₹536.00 | ₹480.00 | ₹513.35 | 3,871 |
| 2026-01-23 | ₹500.25 | ₹516.85 | ₹495.05 | ₹504.75 | 638 |
| 2026-01-22 | ₹514.95 | ₹517.95 | ₹495.00 | ₹513.25 | 2,240 |
| 2026-01-21 | ₹514.70 | ₹514.70 | ₹491.35 | ₹510.30 | 3,487 |
| 2026-01-20 | ₹485.05 | ₹519.50 | ₹468.60 | ₹507.20 | 6,189 |
| 2026-01-19 | ₹474.65 | ₹528.80 | ₹450.50 | ₹502.70 | 12,601 |
| 2026-01-16 | ₹462.50 | ₹476.00 | ₹459.95 | ₹466.75 | 775 |
| 2026-01-14 | ₹474.00 | ₹474.00 | ₹461.00 | ₹461.50 | 295 |
| 2026-01-13 | ₹474.85 | ₹479.95 | ₹461.10 | ₹463.45 | 299 |
| 2026-01-12 | ₹474.80 | ₹485.00 | ₹467.00 | ₹468.05 | 314 |
| 2026-01-09 | ₹490.00 | ₹490.00 | ₹465.00 | ₹467.50 | 521 |
| 2026-01-08 | ₹484.55 | ₹488.95 | ₹473.30 | ₹477.60 | 109 |
| 2026-01-07 | ₹490.00 | ₹494.00 | ₹483.00 | ₹484.55 | 311 |
| 2026-01-06 | ₹492.05 | ₹498.95 | ₹485.10 | ₹487.50 | 633 |
| 2026-01-05 | ₹489.00 | ₹502.00 | ₹484.00 | ₹488.20 | 968 |
| 2026-01-02 | ₹490.70 | ₹505.00 | ₹486.00 | ₹503.25 | 1,443 |
| 2026-01-01 | ₹494.05 | ₹502.85 | ₹480.20 | ₹490.70 | 608 |
DIC India Share Price Performance Analysis (Jan 2003 - May 2026)
DICIND price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+3.48%
₹490.70 → ₹507.80
Year to Date
Price Volatility
4.79%
Low Volatility
Year to Date
Average Daily Volume
2,176
Year to Date Average
NSE Exchange
DIC India Share Price History – Frequently Asked Questions
Common questions about DICIND historical data and records. Compare with DICIND fair price to assess whether the stock is under or overvalued.
What is the all-time high share price of DIC India (DICIND)?
The all-time high share price of DIC India was ₹839.9 recorded on October 21, 2024 on the NSE exchange.
What is the all-time low share price of DIC India (DICIND)?
The all-time low share price of DIC India was ₹92.15 recorded on October 27, 2008 on the NSE exchange.
How can I download DICIND historical share price data?
You can download DIC India 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 DICIND shares?
The highest trading volume day for DIC India was 677,837 shares traded on April 26, 2010 on the NSE exchange, with share price at ₹311.85.