Skip to main content
logo
DCX Systems Limited (BOM:543650)
India flag India · Delayed Price · Currency is INR
193.35
-0.40 (-0.21%)
At close: Jun 18, 2026

BOM:543650 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026191.65208.15191.65204.25204.255.64%297,446
Jun 18, 2026194.95197.60192.05193.35193.35-0.21%78,951
Jun 17, 2026188.40195.95187.50193.75193.752.87%93,060
Jun 16, 2026186.65189.00185.05188.35188.351.45%41,754
Jun 15, 2026192.05192.05185.15185.65185.650.92%48,381
Jun 12, 2026178.75185.80177.50183.95183.955.51%89,256
Jun 11, 2026180.45182.65173.40174.35174.35-4.26%75,200
Jun 10, 2026190.95192.05181.20182.10182.10-4.18%67,281
Jun 9, 2026183.40190.90183.40190.05190.053.46%48,078
Jun 8, 2026190.80193.35182.50183.70183.70-5.33%81,334
Jun 5, 2026199.80201.40192.00194.05194.05-1.70%108,371
Jun 4, 2026197.60207.60195.75197.40197.40-0.33%149,698
Jun 3, 2026197.95201.20192.35198.05198.050.03%71,662
Jun 2, 2026190.05198.90188.00198.00198.003.58%59,306
Jun 1, 2026196.30200.40190.00191.15191.15-2.55%98,451
May 29, 2026196.35208.95195.05196.15196.15-7.67%187,729
May 27, 2026211.70217.90210.85212.45212.450.38%78,654
May 26, 2026212.00217.75210.50211.65211.650.28%108,944
May 25, 2026202.50213.70202.50211.05211.054.35%116,341
May 22, 2026201.95203.75200.45202.25202.250.85%35,522
May 21, 2026195.90206.65195.90200.55200.553.48%51,685
May 20, 2026196.35196.35191.30193.80193.80-0.51%36,380
May 19, 2026194.75197.45191.00194.80194.801.35%49,901
May 18, 2026190.90193.50187.25192.20192.20-1.61%76,200
May 15, 2026203.05203.05194.80195.35195.35-3.44%39,509
May 14, 2026207.70207.70198.20202.30202.30-0.66%75,306
May 13, 2026198.20206.50198.20203.65203.653.35%95,269
May 12, 2026205.00211.55195.60197.05197.05-6.43%113,775
May 11, 2026222.00222.00208.90210.60210.60-5.58%132,046
May 8, 2026222.05225.90216.15223.05223.050.93%116,536
May 7, 2026209.55222.90206.30221.00221.006.66%204,132
May 6, 2026208.20213.10203.40207.20207.201.82%109,501
May 5, 2026203.05209.20202.00203.50203.500.44%71,997
May 4, 2026202.10204.50199.30202.60202.600.77%54,323
Apr 30, 2026197.65201.70194.45201.05201.050.83%54,143
Apr 29, 2026202.05208.95197.85199.40199.40-1.31%75,701
Apr 28, 2026203.20205.55200.20202.05202.05-0.57%69,877
Apr 27, 2026194.65209.50194.65203.20203.204.66%133,178
Apr 24, 2026199.65200.00192.05194.15194.15-2.36%38,636
Apr 23, 2026200.65203.60197.50198.85198.85-1.19%79,466
Apr 22, 2026187.70202.70187.70201.25201.256.09%135,457
Apr 21, 2026189.00194.05188.05189.70189.700.90%31,023
Apr 20, 2026194.80195.80186.90188.00188.00-3.47%51,067
Apr 17, 2026191.85196.00191.35194.75194.752.28%71,593
Apr 16, 2026190.75194.60187.90190.40190.400.79%55,506
Apr 15, 2026178.20192.30177.60188.90188.907.76%214,359
Apr 13, 2026170.05176.80167.95175.30175.300.57%86,673
Apr 10, 2026174.10179.00173.55174.30174.300.23%61,761
Apr 9, 2026174.85178.00172.15173.90173.90-0.09%48,822
Apr 8, 2026176.40176.40172.10174.05174.052.53%50,316