Skip to main content
logo
DRC Systems India Limited (BOM:543268)
India flag India · Delayed Price · Currency is INR
14.47
+0.28 (1.97%)
At close: Jun 18, 2026

BOM:543268 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202614.0014.4814.0014.4714.471.97%3,751
Jun 17, 202614.4314.8514.1214.1914.19-1.60%3,078
Jun 16, 202614.5514.5514.4014.4214.421.62%232
Jun 15, 202615.7015.7014.1014.1914.190.71%4,156
Jun 12, 202614.4014.8914.0014.0914.09-0.91%8,231
Jun 11, 202614.4314.5514.0014.2214.220.49%3,258
Jun 10, 202614.3914.6513.5014.1514.15-1.74%3,200
Jun 9, 202614.7214.8414.1614.4014.401.12%2,143
Jun 8, 202614.1214.6314.1214.2414.24-3.65%7,786
Jun 5, 202616.9016.9014.5914.7814.78-4,716
Jun 4, 202614.9314.9414.6814.7814.78-0.87%2,553
Jun 3, 202614.8115.0214.5114.9114.91-4,439
Jun 2, 202614.8615.1814.6114.9114.91-0.60%3,799
Jun 1, 202615.7815.7815.0015.0015.000.54%687
May 29, 202614.8615.2114.7314.9214.92-0.53%2,886
May 27, 202615.1615.2615.0015.0015.00-1.06%3,375
May 26, 202615.8815.8814.9515.1615.16-0.07%6,198
May 25, 202614.3715.4814.3715.1715.17-2.13%6,140
May 22, 202615.3815.7515.2515.5015.502.11%1,047
May 21, 202615.4816.3514.9415.1815.18-0.39%6,922
May 20, 202617.0917.0915.0615.2415.24-3.79%3,635
May 19, 202616.3516.3515.4115.8415.841.67%17,905
May 18, 202615.5715.7015.0015.5815.585.48%12,956
May 15, 202614.2015.6314.2014.7714.77-0.20%18,684
May 14, 202615.2015.7114.7014.8014.80-1.79%2,027
May 13, 202615.2515.3614.2515.0715.070.60%5,667
May 12, 202614.5115.4414.5114.9814.980.74%9,563
May 11, 202614.9415.2914.5114.8714.87-1.52%2,566
May 8, 202615.1515.2114.5115.1015.10-0.98%6,943
May 7, 202615.5715.6014.8815.2515.25-2.06%5,109
May 6, 202615.9915.9915.1615.5715.570.32%5,903
May 5, 202615.1815.6215.1415.5215.522.37%453
May 4, 202615.1015.8414.4015.1615.160.07%11,207
Apr 30, 202614.3715.3014.3715.1515.153.34%3,171
Apr 29, 202615.3315.7114.2014.6614.66-3.74%11,431
Apr 28, 202614.0116.4014.0115.2315.23-3.12%3,003
Apr 27, 202615.6016.2215.6015.7215.72-1.75%4,255
Apr 24, 202616.4216.5515.5516.0016.00-2.68%12,071
Apr 23, 202616.4016.4416.4016.4416.44-0.24%314
Apr 22, 202616.6516.9815.8716.4816.48-1.96%9,034
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