DCX Systems Limited (BOM:543650)
India · Delayed Price · Currency is INR 170.00
+3.45 (2.07%)
At close: Feb 13, 2026
DCX Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 162.95 | 174.55 | 157.10 | 170.00 | 170.00 | 2.07% | 84,625 |
| Feb 12, 2026 | 168.05 | 170.25 | 165.35 | 166.55 | 166.55 | -1.45% | 16,720 |
| Feb 11, 2026 | 172.00 | 172.60 | 167.70 | 169.00 | 169.00 | -1.69% | 14,104 |
| Feb 10, 2026 | 173.85 | 176.45 | 171.20 | 171.90 | 171.90 | -0.72% | 27,612 |
| Feb 9, 2026 | 166.20 | 173.95 | 166.20 | 173.15 | 173.15 | 4.24% | 34,842 |
| Feb 6, 2026 | 164.45 | 167.15 | 163.65 | 166.10 | 166.10 | -0.95% | 24,028 |
| Feb 5, 2026 | 171.80 | 171.80 | 167.45 | 167.70 | 167.70 | -2.36% | 66,014 |
| Feb 4, 2026 | 172.25 | 174.25 | 169.60 | 171.75 | 171.75 | -0.32% | 23,482 |
| Feb 3, 2026 | 176.00 | 178.00 | 168.00 | 172.30 | 172.30 | 2.74% | 73,670 |
| Feb 2, 2026 | 170.70 | 171.50 | 162.40 | 167.70 | 167.70 | -1.70% | 37,309 |
| Feb 1, 2026 | 183.95 | 183.95 | 167.40 | 170.60 | 170.60 | -3.78% | 122,883 |
| Jan 30, 2026 | 171.80 | 181.55 | 167.85 | 177.30 | 177.30 | 3.20% | 40,061 |
| Jan 29, 2026 | 177.75 | 179.55 | 171.50 | 171.80 | 171.80 | -3.21% | 31,521 |
| Jan 28, 2026 | 168.05 | 178.20 | 168.00 | 177.50 | 177.50 | 6.45% | 58,480 |
| Jan 27, 2026 | 162.60 | 169.00 | 157.00 | 166.75 | 166.75 | 4.61% | 59,679 |
| Jan 23, 2026 | 164.80 | 165.05 | 158.65 | 159.40 | 159.40 | -3.22% | 34,737 |
| Jan 22, 2026 | 162.40 | 165.65 | 161.35 | 164.70 | 164.70 | 2.30% | 35,311 |
| Jan 21, 2026 | 163.00 | 165.25 | 158.50 | 161.00 | 161.00 | -1.77% | 74,430 |
| Jan 20, 2026 | 171.00 | 172.40 | 161.60 | 163.90 | 163.90 | -4.68% | 37,271 |
| Jan 19, 2026 | 175.45 | 176.10 | 171.25 | 171.95 | 171.95 | -1.99% | 23,683 |
| Jan 16, 2026 | 179.05 | 181.40 | 174.90 | 175.45 | 175.45 | -2.80% | 24,837 |
| Jan 14, 2026 | 179.65 | 187.00 | 178.85 | 180.50 | 180.50 | 0.47% | 46,637 |
| Jan 13, 2026 | 182.55 | 185.35 | 178.80 | 179.65 | 179.65 | -2.04% | 24,721 |
| Jan 12, 2026 | 186.00 | 186.00 | 178.85 | 183.40 | 183.40 | -2.06% | 44,075 |
| Jan 9, 2026 | 190.95 | 191.05 | 184.50 | 187.25 | 187.25 | -1.91% | 59,676 |
| Jan 8, 2026 | 188.30 | 192.50 | 187.90 | 190.90 | 190.90 | 1.43% | 45,271 |
| Jan 7, 2026 | 189.00 | 190.00 | 186.50 | 188.20 | 188.20 | -1.16% | 30,929 |
| Jan 6, 2026 | 196.95 | 196.95 | 189.05 | 190.40 | 190.40 | -2.01% | 57,537 |
| Jan 5, 2026 | 195.25 | 203.45 | 192.00 | 194.30 | 194.30 | 0.41% | 55,756 |
| Jan 2, 2026 | 190.80 | 195.70 | 190.80 | 193.50 | 193.50 | 1.55% | 31,050 |
| Jan 1, 2026 | 195.45 | 195.45 | 190.05 | 190.55 | 190.55 | -1.40% | 18,147 |
| Dec 31, 2025 | 188.75 | 200.00 | 188.70 | 193.25 | 193.25 | 2.38% | 67,751 |
| Dec 30, 2025 | 193.95 | 193.95 | 188.25 | 188.75 | 188.75 | -2.68% | 36,396 |
| Dec 29, 2025 | 199.75 | 201.35 | 191.00 | 193.95 | 193.95 | -2.88% | 73,621 |
| Dec 26, 2025 | 202.05 | 207.00 | 197.20 | 199.70 | 199.70 | -1.38% | 124,545 |
| Dec 24, 2025 | 200.70 | 209.30 | 197.20 | 202.50 | 202.50 | -0.15% | 322,746 |
| Dec 23, 2025 | 199.85 | 213.60 | 191.00 | 202.80 | 202.80 | -0.32% | 1,309,592 |
| Dec 22, 2025 | 191.00 | 209.45 | 182.60 | 203.45 | 203.45 | 8.97% | 762,874 |
| Dec 19, 2025 | 156.80 | 188.15 | 156.80 | 186.70 | 186.70 | 19.07% | 1,133,332 |
| Dec 18, 2025 | 156.30 | 157.95 | 153.55 | 156.80 | 156.80 | 0.35% | 23,841 |
| Dec 17, 2025 | 160.00 | 160.00 | 155.75 | 156.25 | 156.25 | -2.44% | 21,320 |
| Dec 16, 2025 | 164.55 | 164.55 | 160.00 | 160.15 | 160.15 | -2.70% | 11,589 |
| Dec 15, 2025 | 160.50 | 166.55 | 159.70 | 164.60 | 164.60 | 1.51% | 37,330 |
| Dec 12, 2025 | 163.95 | 164.00 | 158.55 | 162.15 | 162.15 | 0.53% | 18,358 |
| Dec 11, 2025 | 158.45 | 162.95 | 156.00 | 161.30 | 161.30 | 1.83% | 57,971 |
| Dec 10, 2025 | 161.00 | 164.85 | 157.65 | 158.40 | 158.40 | -1.61% | 24,823 |
| Dec 9, 2025 | 160.00 | 162.00 | 156.20 | 161.00 | 161.00 | 0.37% | 34,218 |
| Dec 8, 2025 | 170.95 | 170.95 | 159.05 | 160.40 | 160.40 | -5.79% | 50,040 |
| Dec 5, 2025 | 175.00 | 175.00 | 169.95 | 170.25 | 170.25 | -1.76% | 17,780 |
| Dec 4, 2025 | 175.00 | 176.35 | 173.00 | 173.30 | 173.30 | -1.34% | 20,580 |