Session state can only be used when enableSessionState is set to true, either in a configuration file or in the Page directive. Please also make sure that System.Web.SessionStateModule or a custom session state module is included in the \\ section in the application configuration. Pravin Ratilal Share And Stock Brokers Ltd
  • Sensex   38407.01   224.93  sensex_up_arr
  • Nifty   11322.50   52.35   sensex_up_arr
  • Bank Nifty   22227.20   1.49   sensex_up_arr
  • BSE Midcap   14392.37   -0.20  sensex_dwn_arr
  • USDINR   74.79   -0.38   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
DIC India LtdIndustry : Chemicals
BSE Code:500089
ISIN Demat:INE303A01010
Book Value(Rs):404.20
NSE Symbol:DICIND
Div & Yield %:1.1
Market Cap (Rs Cr.):375.05
P/E(TTM):39.75
EPS(TTM):10.28
Face Value(Rs):10
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jul 2020 370.95 319.05 343.25 18.86 15.80 17.07 315.07
Jun 2020 360.30 293.15 334.70 18.54 13.27 16.64 307.22
May 2020 317.90 283.10 308.25 17.03 14.08 15.33 282.94
Apr 2020 341.00 269.80 301.10 18.90 13.40 14.97 276.38
Mar 2020 450.00 242.00 285.20 25.92 11.62 14.18 261.78
Feb 2020 424.90 337.25 402.60 22.30 16.52 20.02 369.55
Jan 2020 365.00 315.10 351.10 18.87 15.47 17.46 322.27
Share Prices Of 2019
Dec 2019 363.40 301.30 325.35 20.18 14.67 16.18 298.64
Nov 2019 350.00 312.20 316.45 0.00 0.00 0.00 290.47
Oct 2019 371.95 311.05 340.00 0.00 0.00 0.00 312.09
Sep 2019 390.00 295.00 348.80 0.00 0.00 0.00 320.16
Aug 2019 334.00 294.10 314.00 0.00 0.00 0.00 288.22
Jul 2019 346.95 295.10 315.00 0.00 0.00 0.00 289.14
Jun 2019 342.30 308.00 318.50 0.00 0.00 0.00 292.35
May 2019 360.00 312.20 342.20 0.00 0.00 0.00 314.10
Apr 2019 424.00 325.00 356.55 0.00 0.00 0.00 327.28
Mar 2019 387.30 335.30 343.30 0.00 0.00 0.00 315.11
Feb 2019 365.30 311.50 346.00 0.00 0.00 0.00 317.59
Jan 2019 389.95 341.00 344.00 0.00 0.00 0.00 315.76
Share Prices Of 2018
Dec 2018 415.00 358.00 371.50 0.00 0.00 0.00 341.00
Nov 2018 403.00 354.00 379.00 828.53 649.11 709.97 347.88
Oct 2018 421.00 332.00 378.00 830.05 616.08 708.09 346.97
Sep 2018 463.95 365.00 405.00 912.98 601.00 758.67 371.75
Aug 2018 480.00 400.00 440.05 989.91 689.02 824.33 403.92
Jul 2018 450.00 390.00 427.80 880.33 730.57 801.38 392.68
Jun 2018 473.00 386.00 400.00 0.00 0.00 0.00 367.16
May 2018 470.00 412.15 429.95 903.50 753.15 805.41 394.65
Apr 2018 520.00 465.00 470.05 0.00 0.00 0.00 431.46
Mar 2018 526.35 441.05 464.00 0.00 0.00 0.00 425.90
Feb 2018 550.00 501.10 513.40 0.00 0.00 0.00 471.25
Jan 2018 635.00 540.00 556.95 0.00 0.00 0.00 511.22
Share Prices Of 2017
Dec 2017 605.00 489.00 566.80 0.00 0.00 0.00 520.26
Nov 2017 534.90 481.20 493.70 23.16 18.87 19.63 453.17
Oct 2017 538.55 480.00 496.00 21.91 18.89 19.73 455.28
Sep 2017 542.70 480.00 500.00 22.63 19.09 19.89 458.95
Aug 2017 573.00 495.70 516.55 24.71 19.17 20.54 474.14
Jul 2017 593.25 517.10 538.00 24.08 19.71 21.40 493.83
Jun 2017 569.55 432.65 522.00 23.64 16.94 20.76 479.14
May 2017 507.95 445.25 449.00 21.07 17.51 17.86 412.14
Apr 2017 519.85 465.10 501.40 21.35 18.32 19.94 460.23
Mar 2017 488.00 456.00 465.50 20.25 17.90 18.51 427.28
Feb 2017 500.00 460.00 466.40 21.11 18.19 18.55 428.11
Jan 2017 507.00 455.00 484.30 20.46 17.56 19.26 444.54
Share Prices Of 2016
Dec 2016 480.00 445.00 446.10 19.59 17.65 17.74 409.47
Nov 2016 567.80 443.00 477.00 15.82 11.32 12.92 437.84
Oct 2016 599.00 520.95 547.90 16.61 13.93 14.84 502.92
Sep 2016 566.00 502.10 533.35 15.62 12.60 14.45 489.56
Aug 2016 576.20 531.00 563.55 16.34 14.10 15.26 517.28
Jul 2016 610.00 575.00 579.20 17.07 15.46 15.69 531.65
Jun 2016 640.00 545.00 590.60 18.14 14.76 16.00 542.11
May 2016 589.00 546.00 560.35 16.23 14.52 15.18 514.34
Apr 2016 674.00 550.00 582.25 18.40 14.51 15.77 534.45
Mar 2016 590.00 519.25 565.75 16.98 13.59 15.32 519.30
Feb 2016 734.50 489.00 516.00 22.68 12.42 13.98 473.64
Jan 2016 745.75 595.00 678.25 20.72 15.92 18.37 622.56
Adani Ports & Special Economic Zone Ltd     335.00   Up   3.70 (1.12%)   Asian Paints Ltd     1,789.55   Up   7.20 (0.40%)   Axis Bank Ltd     448.00   Up   16.90 (3.92%)   Bajaj Auto Ltd     3,007.45   Up   13.65 (0.46%)   Bajaj Finance Ltd     3,457.40   Up   14.45 (0.42%)   Bajaj Finserv Ltd     6,440.35   Up   37.55 (0.59%)   Bharat Petroleum Corporation Ltd     429.25   Up   14.10 (3.40%)   Bharti Airtel Ltd     551.10   Down   -7.75 (-1.39%)   Bharti Infratel Ltd     194.30   Down   -2.70 (-1.37%)   Britannia Industries Ltd     3,879.55   Down   -63.25 (-1.60%)   Cipla Ltd     778.00   Down   -17.60 (-2.21%)   Coal India Ltd     130.10   Up   0.85 (0.66%)   Dr Reddys Laboratories Ltd     4,595.90   Down   -95.00 (-2.03%)   Eicher Motors Ltd     21,442.65   Up   89.55 (0.42%)   GAIL (India) Ltd     97.30   Up   0.25 (0.26%)   Grasim Industries Ltd     624.25   Down   -9.80 (-1.55%)   HCL Technologies Ltd     683.80   Down   -8.25 (-1.19%)   HDFC Bank Ltd     1,066.65   Up   16.00 (1.52%)   HDFC Life Insurance Company Ltd     608.75   Down   -0.10 (-0.02%)   Hero Honda Motors Ltd     2,712.85   Up   10.70 (0.40%)   Hindalco Industries Ltd     178.95   Up   0.35 (0.20%)   Hindustan Unilever Ltd     2,210.65   Up   3.90 (0.18%)   Housing Development Finance Corporation Ltd     1,826.75   Up   27.80 (1.55%)   ICICI Bank Ltd     367.35   Up   3.80 (1.05%)   Indian Oil Corporation Ltd     87.05   Down   -0.05 (-0.06%)   IndusInd Bank Ltd     522.00   Up   12.65 (2.48%)   Infosys Technologies Ltd     948.45   Down   -2.90 (-0.30%)   ITC Ltd     203.05   Up   4.20 (2.11%)   JSW Steel Ltd     253.75   Up   8.55 (3.49%)   Kotak Mahindra Bank Ltd     1,364.60   Up   4.40 (0.32%)   Larsen & Toubro Ltd     961.90   Up   1.85 (0.19%)   Mahindra & Mahindra Ltd     629.55   Up   0.65 (0.10%)   Maruti Suzuki India Ltd     6,649.20   Up   40.30 (0.61%)   Nestle India Ltd     16,622.80   Down   -42.95 (-0.26%)   NIFTY (S&P CNX)     11,322.50   Up   52.35 (0.46%)   NTPC Ltd     88.25   Up   0.05 (0.06%)   Oil & Natural Gas Corpn Ltd     78.45   Down   -0.60 (-0.76%)   Power Grid Corporation of India Ltd     176.85   Down   -0.40 (-0.23%)   Reliance Industries Ltd     2,133.80   Up   13.95 (0.66%)   Shree Cement Ltd     21,551.60   Down   -844.80 (-3.77%)   State Bank of India     195.05   Up   1.25 (0.64%)   Sun Pharmaceuticals Industries Ltd     541.05   Down   -2.80 (-0.51%)   Tata Consultancy Services Ltd     2,279.90   Down   -2.90 (-0.13%)   Tata Motors Ltd     122.30   Down   -1.55 (-1.25%)   Tata Steel Ltd     416.45   Up   6.25 (1.52%)   Tech Mahindra Ltd     674.80   Down   -7.05 (-1.03%)   Titan Company Ltd     1,066.25   Down   -41.30 (-3.73%)   UltraTech Cement Ltd     3,968.75   Up   0.40 (0.01%)   UPL Ltd     481.90   Down   -12.40 (-2.51%)   Wipro Ltd     279.65   Up   2.25 (0.81%)   Zee Entertainment Enterprises Ltd     159.75   Up   8.55 (5.65%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?