Skip to main content
logo
DRC Systems India Limited (BOM:543268)
India flag India · Delayed Price · Currency is INR
16.81
+0.23 (1.39%)
At close: Apr 21, 2026

BOM:543268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202616.2717.2016.2716.8116.811.39%788
Apr 20, 202616.3717.5516.2416.5816.58-1.72%51,529
Apr 17, 202616.7016.9916.0816.8716.871.69%4,579
Apr 16, 202616.6216.7016.0016.5916.591.84%2,814
Apr 15, 202616.0916.8015.9316.2916.293.76%2,030
Apr 13, 202616.1216.3515.4015.7015.70-4.50%8,742
Apr 10, 202615.1016.9615.1016.4416.442.11%1,518
Apr 9, 202616.8416.8415.9016.1016.10-2.13%9,691
Apr 8, 202617.4917.4916.3516.4516.452.62%2,665
Apr 7, 202615.4016.1415.2716.0316.034.09%13,906
Apr 6, 202616.4916.4914.9315.4015.403.84%2,117
Apr 2, 202615.9815.9813.9614.8314.83-2.88%5,253
Apr 1, 202615.8415.9714.7515.2715.2711.95%12,945
Mar 30, 202613.5616.2712.6013.6413.640.59%37,118
Mar 27, 202612.8914.2911.5613.5613.563.20%59,897
Mar 25, 202613.3513.7813.0013.1413.14-1.57%10,216
Mar 24, 202613.0013.8012.4813.3513.351.21%9,792
Mar 23, 202615.3915.3912.5913.1913.190.30%16,127
Mar 20, 202613.7013.7013.1413.1513.150.15%5,652
Mar 19, 202612.9513.6412.8413.1313.131.39%14,448
Mar 18, 202612.4013.3412.4012.9512.955.97%18,016
Mar 17, 202612.9612.9612.1012.2212.22-3.40%5,473
Mar 16, 202613.0013.4911.9112.6512.65-3.44%14,439
Mar 13, 202613.3813.4713.0013.1013.10-2.24%1,356
Mar 12, 202613.0913.5013.0913.4013.401.06%1,831
Mar 11, 202613.5814.7113.2013.2613.26-2.43%24,850
Mar 10, 202614.7514.7513.2413.5913.591.12%11,938
Mar 9, 202613.1513.8812.7113.4413.44-3.93%7,563
Mar 6, 202614.4014.5513.7513.9913.99-1.34%2,178
Mar 5, 202613.4714.4913.4714.1814.181.07%6,133
Mar 4, 202614.3214.3513.5914.0314.03-6.47%15,266
Mar 2, 202614.7015.2014.4015.0015.00-1.12%1,119
Feb 27, 202615.1715.4715.0315.1715.17-3,999
Feb 26, 202615.2915.9114.9315.1715.170.13%908
Feb 25, 202615.2615.6815.1515.1515.15-0.72%5,924
Feb 24, 202615.6116.0215.1215.2615.26-5.80%9,490
Feb 23, 202616.9517.2016.1816.2016.20-3.46%9,779
Feb 20, 202617.1517.1516.1616.7816.782.19%5,721
Feb 19, 202617.0917.1516.3016.4216.42-3.92%1,136
Feb 18, 202617.3017.6117.0017.0917.092.15%2,990
Feb 17, 202615.0618.4915.0616.7316.736.02%17,148
Feb 16, 202616.4016.7415.7615.7815.78-3.78%6,063
Feb 13, 202616.0016.4915.8216.4016.40-1.56%3,637
Feb 12, 202616.5716.9116.5616.6616.66-1.48%6,478
Feb 11, 202617.1217.5016.9116.9116.91-2.87%8,640
Feb 10, 202617.1217.9717.1217.4117.411.04%2,670
Feb 9, 202619.2419.2417.0917.2317.23-2.32%4,292
Feb 6, 202616.7117.7916.7017.6417.643.76%3,652
Feb 5, 202617.5618.1016.5517.0017.00-0.82%8,754
Feb 4, 202617.8917.8914.9717.1417.1411.81%17,214