DRC Systems India Limited (BOM:543268)
India · Delayed Price · Currency is INR 23.00
+1.42 (6.58%)
At close: Sep 11, 2025
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.29 | 24.29 | 22.00 | 22.25 | 22.25 | -3.26% | 49,607 |
| Sep 11, 2025 | 22.00 | 23.79 | 21.72 | 23.00 | 23.00 | 6.58% | 49,531 |
| Sep 10, 2025 | 21.90 | 21.90 | 21.05 | 21.58 | 21.58 | 2.52% | 11,805 |
| Sep 9, 2025 | 22.15 | 22.37 | 21.00 | 21.05 | 21.05 | -4.62% | 16,737 |
| Sep 8, 2025 | 21.75 | 22.75 | 20.85 | 22.07 | 22.07 | 5.50% | 81,811 |
| Sep 5, 2025 | 20.98 | 21.50 | 20.60 | 20.92 | 20.92 | 0.10% | 22,607 |
| Sep 4, 2025 | 19.99 | 20.95 | 19.60 | 20.90 | 20.90 | 4.55% | 99,195 |
| Sep 3, 2025 | 19.46 | 20.15 | 19.46 | 19.99 | 19.99 | 2.78% | 20,480 |
| Sep 2, 2025 | 19.95 | 19.95 | 19.29 | 19.45 | 19.45 | - | 5,260 |
| Sep 1, 2025 | 19.50 | 19.55 | 18.32 | 19.45 | 19.45 | 4.01% | 33,102 |
| Aug 29, 2025 | 19.70 | 19.70 | 18.35 | 18.70 | 18.70 | -1.68% | 21,424 |
| Aug 28, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 4.97% | 501 |
| Aug 26, 2025 | 18.10 | 18.12 | 17.50 | 18.12 | 18.12 | 4.98% | 16,048 |
| Aug 25, 2025 | 18.09 | 18.09 | 17.20 | 17.26 | 17.26 | -1.20% | 6,512 |
| Aug 22, 2025 | 17.64 | 17.64 | 17.31 | 17.47 | 17.47 | 0.40% | 1,824 |
| Aug 21, 2025 | 17.14 | 17.88 | 17.14 | 17.40 | 17.40 | 0.06% | 5,213 |
| Aug 20, 2025 | 17.94 | 17.94 | 17.05 | 17.39 | 17.39 | -1.36% | 4,445 |
| Aug 19, 2025 | 18.16 | 18.52 | 17.60 | 17.63 | 17.63 | -1.40% | 6,287 |
| Aug 18, 2025 | 17.95 | 18.18 | 17.03 | 17.88 | 17.88 | 3.05% | 2,567 |
| Aug 14, 2025 | 17.44 | 17.55 | 17.02 | 17.35 | 17.35 | 1.58% | 1,921 |
| Aug 13, 2025 | 17.06 | 17.48 | 16.60 | 17.08 | 17.08 | -0.70% | 6,739 |
| Aug 12, 2025 | 18.45 | 18.45 | 17.11 | 17.20 | 17.20 | -4.18% | 11,013 |
| Aug 11, 2025 | 17.50 | 18.24 | 16.71 | 17.95 | 17.95 | 3.28% | 20,093 |
| Aug 8, 2025 | 18.00 | 18.00 | 16.51 | 17.38 | 17.38 | 0.64% | 14,060 |
| Aug 7, 2025 | 17.45 | 17.59 | 16.45 | 17.27 | 17.27 | 1.71% | 14,690 |
| Aug 6, 2025 | 17.21 | 17.50 | 16.85 | 16.98 | 16.98 | -4.01% | 16,000 |
| Aug 5, 2025 | 18.48 | 18.48 | 17.51 | 17.69 | 17.69 | 0.28% | 2,405 |
| Aug 4, 2025 | 17.70 | 18.49 | 17.32 | 17.64 | 17.64 | -0.34% | 31,765 |
| Aug 1, 2025 | 18.00 | 18.00 | 17.40 | 17.70 | 17.70 | -1.67% | 11,799 |
| Jul 31, 2025 | 18.30 | 18.30 | 17.55 | 18.00 | 18.00 | -1.10% | 11,313 |
| Jul 30, 2025 | 18.73 | 18.73 | 18.11 | 18.20 | 18.20 | -2.88% | 4,624 |
| Jul 29, 2025 | 18.65 | 18.80 | 18.07 | 18.74 | 18.74 | 2.40% | 1,294 |
| Jul 28, 2025 | 19.00 | 19.00 | 18.24 | 18.30 | 18.30 | -2.19% | 5,785 |
| Jul 25, 2025 | 18.68 | 18.76 | 18.06 | 18.71 | 18.71 | 0.16% | 3,790 |
| Jul 24, 2025 | 18.59 | 18.80 | 18.00 | 18.68 | 18.68 | 0.76% | 17,442 |
| Jul 23, 2025 | 19.00 | 19.00 | 18.12 | 18.54 | 18.54 | -2.37% | 20,987 |
| Jul 22, 2025 | 19.17 | 19.17 | 18.60 | 18.99 | 18.99 | 1.50% | 3,523 |
| Jul 21, 2025 | 18.96 | 19.10 | 18.51 | 18.71 | 18.71 | -2.65% | 11,854 |
| Jul 18, 2025 | 19.90 | 19.90 | 18.69 | 19.22 | 19.22 | 0.63% | 20,623 |
| Jul 17, 2025 | 19.15 | 19.19 | 18.62 | 19.10 | 19.10 | 1.06% | 2,608 |
| Jul 16, 2025 | 18.98 | 18.98 | 18.75 | 18.90 | 18.90 | -0.26% | 595 |
| Jul 15, 2025 | 18.89 | 19.15 | 18.45 | 18.95 | 18.95 | 1.07% | 5,486 |
| Jul 14, 2025 | 18.90 | 19.15 | 18.51 | 18.75 | 18.75 | -1.11% | 12,634 |
| Jul 11, 2025 | 18.97 | 19.08 | 18.57 | 18.96 | 18.96 | -1.66% | 4,894 |
| Jul 10, 2025 | 18.80 | 19.28 | 18.70 | 19.28 | 19.28 | 2.12% | 2,263 |
| Jul 9, 2025 | 19.15 | 19.15 | 18.75 | 18.88 | 18.88 | -1.67% | 5,758 |
| Jul 8, 2025 | 18.84 | 19.39 | 18.65 | 19.20 | 19.20 | 1.43% | 10,658 |
| Jul 7, 2025 | 19.00 | 19.00 | 18.55 | 18.93 | 18.93 | -0.05% | 17,978 |
| Jul 4, 2025 | 18.84 | 19.00 | 18.57 | 18.94 | 18.94 | -0.53% | 36,219 |
| Jul 3, 2025 | 19.25 | 19.25 | 18.52 | 19.04 | 19.04 | 2.09% | 3,411 |