DC Infotech and Communication Limited (DCI.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 248.50 | 248.59 | 227.00 | 232.79 | 232.79 | 76,846 |
| 13 jun 2024 | 236.76 | 236.76 | 236.76 | 236.76 | 236.76 | 9,722 |
| 12 jun 2024 | 218.00 | 225.49 | 218.00 | 225.49 | 225.49 | 17,754 |
| 11 jun 2024 | 225.98 | 231.65 | 213.00 | 214.76 | 214.76 | 72,427 |
| 10 jun 2024 | 226.40 | 238.95 | 220.00 | 220.62 | 220.62 | 45,790 |
| 07 jun 2024 | 234.60 | 245.75 | 225.00 | 228.30 | 228.30 | 71,770 |
| 06 jun 2024 | 247.95 | 254.25 | 230.50 | 234.05 | 234.05 | 69,356 |
| 05 jun 2024 | 258.90 | 258.90 | 234.90 | 242.15 | 242.15 | 56,551 |
| 04 jun 2024 | 243.00 | 246.60 | 230.00 | 246.60 | 246.60 | 21,170 |
| 03 jun 2024 | 249.70 | 251.55 | 227.65 | 234.90 | 234.90 | 65,650 |
| 31 may 2024 | 221.15 | 239.60 | 216.80 | 239.60 | 239.60 | 36,720 |
| 30 may 2024 | 228.20 | 228.20 | 215.00 | 228.20 | 228.20 | 41,650 |
| 29 may 2024 | 207.00 | 217.35 | 202.65 | 217.35 | 217.35 | 8,622 |
| 28 may 2024 | 208.55 | 211.50 | 204.00 | 207.00 | 207.00 | 1,554 |
| 27 may 2024 | 207.85 | 209.95 | 201.80 | 208.55 | 208.55 | 1,269 |
| 24 may 2024 | 209.05 | 213.80 | 207.00 | 207.85 | 207.85 | 2,828 |
| 23 may 2024 | 204.40 | 212.95 | 204.40 | 209.05 | 209.05 | 1,081 |
| 22 may 2024 | 211.15 | 216.80 | 205.00 | 205.75 | 205.75 | 4,105 |
| 21 may 2024 | 221.90 | 222.00 | 208.20 | 211.15 | 211.15 | 6,562 |
| 17 may 2024 | 217.90 | 223.50 | 207.20 | 218.10 | 218.10 | 4,678 |
| 16 may 2024 | 213.75 | 217.95 | 205.10 | 216.40 | 216.40 | 3,020 |
| 15 may 2024 | 220.00 | 220.00 | 210.65 | 213.75 | 213.75 | 822 |
| 14 may 2024 | 218.90 | 218.90 | 210.40 | 215.65 | 215.65 | 412 |
| 13 may 2024 | 205.00 | 216.90 | 200.60 | 209.90 | 209.90 | 4,931 |
| 10 may 2024 | 206.60 | 211.90 | 202.75 | 206.65 | 206.65 | 2,262 |
| 09 may 2024 | 214.95 | 215.80 | 204.30 | 209.10 | 209.10 | 4,681 |
| 08 may 2024 | 215.90 | 226.30 | 206.65 | 214.80 | 214.80 | 2,176 |
| 07 may 2024 | 215.55 | 221.80 | 213.00 | 216.50 | 216.50 | 3,164 |
| 06 may 2024 | 222.85 | 227.35 | 215.00 | 216.25 | 216.25 | 3,900 |
| 03 may 2024 | 216.95 | 223.90 | 215.00 | 222.85 | 222.85 | 7,005 |
| 02 may 2024 | 231.00 | 233.00 | 213.50 | 215.90 | 215.90 | 24,829 |
| 30 abr 2024 | 232.00 | 233.60 | 222.00 | 224.35 | 224.35 | 4,406 |
| 29 abr 2024 | 229.50 | 235.00 | 220.25 | 222.50 | 222.50 | 5,951 |
| 26 abr 2024 | 222.00 | 229.55 | 220.00 | 229.50 | 229.50 | 8,632 |
| 25 abr 2024 | 218.50 | 219.75 | 213.00 | 218.65 | 218.65 | 6,042 |
| 24 abr 2024 | 219.95 | 219.95 | 211.00 | 216.20 | 216.20 | 8,054 |
| 23 abr 2024 | 227.40 | 228.80 | 212.30 | 217.50 | 217.50 | 5,167 |
| 22 abr 2024 | 209.25 | 218.55 | 209.25 | 217.95 | 217.95 | 12,238 |
| 19 abr 2024 | 201.05 | 214.00 | 201.05 | 208.15 | 208.15 | 25,427 |
| 18 abr 2024 | 229.75 | 230.45 | 208.55 | 208.55 | 208.55 | 66,271 |
| 16 abr 2024 | 220.60 | 231.05 | 219.50 | 219.50 | 219.50 | 25,583 |
| 15 abr 2024 | 233.10 | 239.95 | 231.05 | 231.05 | 231.05 | 7,788 |
| 12 abr 2024 | 258.95 | 267.50 | 243.15 | 243.20 | 243.20 | 85,658 |
| 10 abr 2024 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | 7,817 |
| 09 abr 2024 | 232.65 | 232.70 | 225.00 | 232.70 | 232.70 | 11,030 |
| 08 abr 2024 | 194.25 | 212.20 | 187.60 | 211.55 | 211.55 | 14,631 |
| 05 abr 2024 | 190.70 | 194.25 | 190.20 | 192.95 | 192.95 | 3,272 |
| 04 abr 2024 | 193.25 | 194.25 | 188.00 | 189.65 | 189.65 | 5,018 |
| 03 abr 2024 | 189.85 | 193.05 | 189.85 | 191.25 | 191.25 | 3,462 |
| 02 abr 2024 | 194.00 | 194.00 | 189.35 | 192.30 | 192.30 | 5,349 |
| 01 abr 2024 | 187.40 | 193.20 | 180.40 | 189.70 | 189.70 | 4,574 |
| 28 mar 2024 | 188.40 | 188.40 | 181.00 | 184.60 | 184.60 | 5,096 |
| 27 mar 2024 | 188.00 | 188.00 | 179.75 | 185.25 | 185.25 | 3,984 |
| 26 mar 2024 | 180.10 | 188.00 | 180.10 | 183.85 | 183.85 | 6,176 |
| 22 mar 2024 | 184.95 | 184.95 | 179.00 | 180.75 | 180.75 | 6,529 |
| 21 mar 2024 | 183.00 | 195.30 | 176.75 | 179.50 | 179.50 | 14,511 |
| 20 mar 2024 | 189.70 | 189.70 | 183.20 | 186.05 | 186.05 | 22,888 |
| 19 mar 2024 | 191.00 | 197.00 | 188.25 | 189.65 | 189.65 | 4,805 |
| 18 mar 2024 | 180.00 | 193.20 | 180.00 | 190.65 | 190.65 | 6,028 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 180.00 | 192.50 | 175.25 | 187.35 | 187.35 | 15,193 |
| 13 mar 2024 | 198.00 | 198.00 | 182.95 | 184.30 | 184.30 | 10,114 |
| 12 mar 2024 | 192.60 | 200.90 | 191.30 | 192.55 | 192.55 | 10,298 |
| 11 mar 2024 | 210.50 | 210.50 | 200.05 | 201.35 | 201.35 | 2,679 |
| 07 mar 2024 | 209.90 | 211.50 | 204.85 | 206.30 | 206.30 | 2,909 |
| 06 mar 2024 | 202.15 | 214.00 | 199.50 | 201.75 | 201.75 | 38,442 |
| 05 mar 2024 | 216.00 | 216.00 | 209.00 | 210.00 | 210.00 | 4,621 |
| 04 mar 2024 | 224.30 | 225.30 | 212.00 | 215.40 | 215.40 | 5,372 |
| 01 mar 2024 | 225.95 | 225.95 | 212.80 | 215.60 | 215.60 | 9,322 |
| 29 feb 2024 | 225.90 | 225.90 | 216.00 | 220.05 | 220.05 | 4,482 |
| 28 feb 2024 | 222.80 | 226.90 | 215.55 | 219.45 | 219.45 | 5,854 |
| 27 feb 2024 | 236.85 | 236.85 | 221.55 | 224.50 | 224.50 | 4,363 |
| 26 feb 2024 | 229.20 | 229.20 | 221.20 | 226.45 | 226.45 | 4,893 |
| 23 feb 2024 | 231.00 | 231.00 | 222.15 | 224.55 | 224.55 | 4,269 |
| 22 feb 2024 | 227.90 | 227.90 | 220.10 | 224.60 | 224.60 | 5,498 |
| 21 feb 2024 | 220.00 | 231.00 | 220.00 | 221.25 | 221.25 | 3,522 |
| 20 feb 2024 | 233.65 | 233.65 | 220.00 | 223.80 | 223.80 | 4,436 |
| 19 feb 2024 | 229.80 | 230.00 | 221.05 | 225.30 | 225.30 | 14,610 |
| 16 feb 2024 | 215.00 | 220.45 | 209.30 | 219.10 | 219.10 | 6,978 |
| 15 feb 2024 | 216.60 | 219.40 | 206.00 | 212.25 | 212.25 | 14,818 |
| 14 feb 2024 | 216.00 | 221.80 | 212.00 | 216.50 | 216.50 | 11,311 |
| 13 feb 2024 | 219.80 | 228.90 | 210.05 | 217.30 | 217.30 | 12,083 |
| 12 feb 2024 | 237.45 | 237.45 | 219.70 | 219.70 | 219.70 | 21,397 |
| 09 feb 2024 | 240.90 | 240.90 | 218.05 | 231.25 | 231.25 | 14,435 |
| 08 feb 2024 | 221.60 | 229.80 | 220.10 | 229.50 | 229.50 | 21,053 |
| 07 feb 2024 | 230.95 | 238.50 | 216.00 | 218.90 | 218.90 | 36,686 |
| 06 feb 2024 | 246.00 | 246.00 | 223.75 | 227.25 | 227.25 | 8,711 |
| 05 feb 2024 | 252.20 | 252.20 | 230.00 | 235.50 | 235.50 | 28,038 |
| 02 feb 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 5,669 |
| 01 feb 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | 5,338 |
| 31 ene 2024 | 217.75 | 217.95 | 217.65 | 217.95 | 217.95 | 10,012 |
| 30 ene 2024 | 199.45 | 207.60 | 197.80 | 207.60 | 207.60 | 16,967 |
| 29 ene 2024 | 195.85 | 203.00 | 189.95 | 197.75 | 197.75 | 31,262 |
| 25 ene 2024 | 209.95 | 209.95 | 199.80 | 199.80 | 199.80 | 29,461 |
| 24 ene 2024 | 215.00 | 222.05 | 209.80 | 210.30 | 210.30 | 27,983 |
| 23 ene 2024 | 232.40 | 238.90 | 220.80 | 220.80 | 220.80 | 28,103 |
| 19 ene 2024 | 218.50 | 228.80 | 218.50 | 228.80 | 228.80 | 13,038 |
| 18 ene 2024 | 215.00 | 217.95 | 208.00 | 217.95 | 217.95 | 24,374 |
| 17 ene 2024 | 197.50 | 217.00 | 197.50 | 207.60 | 207.60 | 24,797 |
| 16 ene 2024 | 228.00 | 228.00 | 207.90 | 207.90 | 207.90 | 42,017 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.