DCX Systems Limited (BOM:543650)
India · Delayed Price · Currency is INR 189.70
+1.70 (0.90%)
At close: Apr 21, 2026
BOM:543650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 187.70 | 202.70 | 187.70 | 201.25 | 201.25 | 6.09% | 135,457 |
| Apr 21, 2026 | 189.00 | 194.05 | 188.05 | 189.70 | 189.70 | 0.90% | 31,023 |
| Apr 20, 2026 | 194.80 | 195.80 | 186.90 | 188.00 | 188.00 | -3.47% | 51,067 |
| Apr 17, 2026 | 191.85 | 196.00 | 191.35 | 194.75 | 194.75 | 2.28% | 71,593 |
| Apr 16, 2026 | 190.75 | 194.60 | 187.90 | 190.40 | 190.40 | 0.79% | 55,506 |
| Apr 15, 2026 | 178.20 | 192.30 | 177.60 | 188.90 | 188.90 | 7.76% | 214,359 |
| Apr 13, 2026 | 170.05 | 176.80 | 167.95 | 175.30 | 175.30 | 0.57% | 86,673 |
| Apr 10, 2026 | 174.10 | 179.00 | 173.55 | 174.30 | 174.30 | 0.23% | 61,761 |
| Apr 9, 2026 | 174.85 | 178.00 | 172.15 | 173.90 | 173.90 | -0.09% | 48,822 |
| Apr 8, 2026 | 176.40 | 176.40 | 172.10 | 174.05 | 174.05 | 2.53% | 50,316 |
| Apr 7, 2026 | 163.65 | 171.20 | 163.65 | 169.75 | 169.75 | 1.77% | 57,459 |
| Apr 6, 2026 | 166.65 | 167.55 | 162.30 | 166.80 | 166.80 | 0.94% | 53,708 |
| Apr 2, 2026 | 162.95 | 167.25 | 158.10 | 165.25 | 165.25 | 0.36% | 76,365 |
| Apr 1, 2026 | 156.65 | 166.00 | 156.65 | 164.65 | 164.65 | 6.60% | 130,729 |
| Mar 30, 2026 | 160.15 | 164.60 | 153.35 | 154.45 | 154.45 | -6.11% | 148,337 |
| Mar 27, 2026 | 168.70 | 169.40 | 162.25 | 164.50 | 164.50 | -3.77% | 168,487 |
| Mar 25, 2026 | 171.70 | 174.15 | 169.30 | 170.95 | 170.95 | -0.32% | 173,854 |
| Mar 24, 2026 | 176.20 | 183.05 | 169.20 | 171.50 | 171.50 | -2.14% | 841,276 |
| Mar 23, 2026 | 176.10 | 187.15 | 170.90 | 175.25 | 175.25 | 7.32% | 2,488,014 |
| Mar 20, 2026 | 164.40 | 169.80 | 162.85 | 163.30 | 163.30 | -0.58% | 53,555 |
| Mar 19, 2026 | 169.05 | 171.05 | 163.80 | 164.25 | 164.25 | -5.25% | 50,094 |
| Mar 18, 2026 | 171.00 | 175.75 | 170.50 | 173.35 | 173.35 | 2.45% | 128,298 |
| Mar 17, 2026 | 168.40 | 171.00 | 167.25 | 169.20 | 169.20 | 0.50% | 58,026 |
| Mar 16, 2026 | 172.70 | 172.95 | 164.55 | 168.35 | 168.35 | -3.19% | 114,164 |
| Mar 13, 2026 | 184.40 | 185.15 | 172.65 | 173.90 | 173.90 | -5.92% | 77,173 |
| Mar 12, 2026 | 186.65 | 190.00 | 183.35 | 184.85 | 184.85 | -1.91% | 92,870 |
| Mar 11, 2026 | 192.10 | 196.05 | 186.30 | 188.45 | 188.45 | -2.38% | 78,464 |
| Mar 10, 2026 | 198.05 | 200.25 | 191.65 | 193.05 | 193.05 | -1.51% | 194,487 |
| Mar 9, 2026 | 197.25 | 201.25 | 185.30 | 196.00 | 196.00 | 2.59% | 1,172,535 |
| Mar 6, 2026 | 184.40 | 208.55 | 183.85 | 191.05 | 191.05 | 7.39% | 2,011,684 |
| Mar 5, 2026 | 172.05 | 186.60 | 172.05 | 177.90 | 177.90 | 4.16% | 99,917 |
| Mar 4, 2026 | 171.45 | 176.55 | 170.00 | 170.80 | 170.80 | -2.40% | 70,834 |
| Mar 2, 2026 | 172.90 | 181.70 | 170.45 | 175.00 | 175.00 | -1.35% | 42,996 |
| Feb 27, 2026 | 180.10 | 185.05 | 176.85 | 177.40 | 177.40 | -4.13% | 81,777 |
| Feb 26, 2026 | 175.50 | 187.90 | 175.50 | 185.05 | 185.05 | 5.47% | 43,534 |
| Feb 25, 2026 | 171.60 | 181.25 | 171.60 | 175.45 | 175.45 | 2.30% | 36,801 |
| Feb 24, 2026 | 174.85 | 176.00 | 170.60 | 171.50 | 171.50 | -2.70% | 20,030 |
| Feb 23, 2026 | 180.00 | 180.20 | 174.45 | 176.25 | 176.25 | -2.33% | 22,252 |
| Feb 20, 2026 | 178.75 | 184.95 | 178.00 | 180.45 | 180.45 | 0.81% | 43,700 |
| Feb 19, 2026 | 186.05 | 187.60 | 177.00 | 179.00 | 179.00 | -2.32% | 68,550 |
| Feb 18, 2026 | 185.30 | 191.35 | 182.45 | 183.25 | 183.25 | -1.13% | 42,999 |
| Feb 17, 2026 | 179.80 | 189.95 | 175.70 | 185.35 | 185.35 | 4.39% | 57,433 |
| Feb 16, 2026 | 171.50 | 182.70 | 167.20 | 177.55 | 177.55 | 4.44% | 78,841 |
| 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 |