DCX Systems Limited (BOM:543650)
India · Delayed Price · Currency is INR 158.05
-2.45 (-1.53%)
At close: Oct 7, 2026
BOM:543650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 159.25 | 160.00 | 156.60 | 158.05 | 158.05 | -1.53% | 19,413 |
| Oct 6, 2026 | 158.95 | 161.10 | 157.40 | 160.50 | 160.50 | 2.29% | 22,869 |
| Oct 5, 2026 | 159.00 | 161.00 | 156.00 | 156.90 | 156.90 | -1.32% | 22,525 |
| Oct 1, 2026 | 160.45 | 161.70 | 155.45 | 159.00 | 159.00 | -1.27% | 22,367 |
| Sep 30, 2026 | 159.95 | 164.90 | 159.95 | 161.05 | 161.05 | 1.29% | 28,415 |
| Sep 29, 2026 | 159.00 | 161.85 | 157.65 | 159.00 | 159.00 | -0.16% | 25,483 |
| Sep 28, 2026 | 162.50 | 162.50 | 158.70 | 159.25 | 159.25 | -1.58% | 20,347 |
| Sep 25, 2026 | 161.50 | 164.10 | 158.55 | 161.80 | 161.80 | -0.49% | 26,138 |
| Sep 24, 2026 | 164.70 | 164.85 | 161.50 | 162.60 | 162.60 | -1.28% | 18,885 |
| Sep 23, 2026 | 165.15 | 166.30 | 163.60 | 164.70 | 164.70 | 0.95% | 21,766 |
| Sep 22, 2026 | 164.85 | 168.15 | 162.70 | 163.15 | 163.15 | 0.62% | 45,381 |
| Sep 21, 2026 | 163.00 | 165.25 | 159.50 | 162.15 | 162.15 | -0.52% | 39,128 |
| Sep 18, 2026 | 164.95 | 166.75 | 162.20 | 163.00 | 163.00 | -0.88% | 36,286 |
| Sep 17, 2026 | 160.15 | 165.65 | 160.15 | 164.45 | 164.45 | 2.24% | 22,912 |
| Sep 16, 2026 | 161.00 | 162.00 | 155.90 | 160.85 | 160.85 | -0.59% | 42,162 |
| Sep 15, 2026 | 167.00 | 168.50 | 160.25 | 161.80 | 161.80 | -3.08% | 39,076 |
| Sep 11, 2026 | 166.00 | 167.80 | 163.80 | 166.95 | 166.95 | -0.54% | 28,062 |
| Sep 10, 2026 | 171.35 | 173.05 | 166.60 | 167.85 | 167.85 | -1.96% | 21,180 |
| Sep 9, 2026 | 173.90 | 174.35 | 171.00 | 171.20 | 171.20 | -1.55% | 45,760 |
| Sep 8, 2026 | 174.90 | 178.00 | 173.30 | 173.90 | 173.90 | 0.17% | 36,456 |
| Sep 7, 2026 | 167.50 | 175.50 | 167.50 | 173.60 | 173.60 | 2.78% | 39,807 |
| Sep 4, 2026 | 170.25 | 172.35 | 168.50 | 168.90 | 168.90 | -0.41% | 20,922 |
| Sep 3, 2026 | 172.50 | 174.70 | 169.00 | 169.60 | 169.60 | -0.85% | 41,342 |
| Sep 2, 2026 | 174.00 | 174.00 | 169.85 | 171.05 | 171.05 | -1.44% | 25,673 |
| Sep 1, 2026 | 172.00 | 174.40 | 170.85 | 173.55 | 173.55 | 0.09% | 20,820 |
| Aug 31, 2026 | 177.20 | 177.20 | 172.60 | 173.40 | 173.40 | -2.45% | 31,397 |
| Aug 28, 2026 | 174.60 | 178.90 | 173.85 | 177.75 | 177.75 | 2.21% | 38,733 |
| Aug 27, 2026 | 177.65 | 178.60 | 173.10 | 173.90 | 173.90 | -1.33% | 57,296 |
| Aug 26, 2026 | 173.80 | 178.40 | 173.65 | 176.25 | 176.25 | 1.41% | 38,457 |
| Aug 25, 2026 | 176.80 | 176.80 | 172.80 | 173.80 | 173.80 | -1.33% | 44,573 |
| Aug 24, 2026 | 175.00 | 177.50 | 175.00 | 176.15 | 176.15 | 0.37% | 26,451 |
| Aug 21, 2026 | 173.80 | 178.45 | 173.80 | 175.50 | 175.50 | 0.98% | 38,105 |
| Aug 20, 2026 | 174.05 | 176.30 | 173.20 | 173.80 | 173.80 | -0.37% | 38,786 |
| Aug 19, 2026 | 180.25 | 180.25 | 173.95 | 174.45 | 174.45 | -2.62% | 31,720 |
| Aug 18, 2026 | 175.00 | 183.00 | 174.80 | 179.15 | 179.15 | 3.35% | 91,190 |
| Aug 17, 2026 | 177.95 | 177.95 | 173.05 | 173.35 | 173.35 | -1.48% | 24,230 |
| Aug 14, 2026 | 171.65 | 177.10 | 170.50 | 175.95 | 175.95 | 2.92% | 55,112 |
| Aug 13, 2026 | 171.80 | 174.10 | 165.00 | 170.95 | 170.95 | -3.31% | 126,211 |
| Aug 12, 2026 | 178.00 | 180.10 | 175.55 | 176.80 | 176.80 | -0.70% | 42,765 |
| Aug 11, 2026 | 178.15 | 180.00 | 177.60 | 178.05 | 178.05 | -0.59% | 23,456 |
| Aug 10, 2026 | 180.00 | 180.90 | 177.10 | 179.10 | 179.10 | 0.25% | 32,543 |
| Aug 7, 2026 | 182.35 | 182.60 | 178.00 | 178.65 | 178.65 | -1.65% | 26,150 |
| Aug 6, 2026 | 181.95 | 184.70 | 180.05 | 181.65 | 181.65 | 0.86% | 41,770 |
| Aug 5, 2026 | 180.20 | 183.20 | 179.15 | 180.10 | 180.10 | -0.03% | 15,633 |
| Aug 4, 2026 | 185.70 | 185.70 | 179.70 | 180.15 | 180.15 | -1.75% | 47,446 |
| Aug 3, 2026 | 181.35 | 184.55 | 181.05 | 183.35 | 183.35 | 1.75% | 14,784 |
| Jul 31, 2026 | 177.45 | 183.45 | 177.45 | 180.20 | 180.20 | 1.72% | 34,985 |
| Jul 30, 2026 | 179.15 | 180.85 | 176.45 | 177.15 | 177.15 | -1.64% | 50,142 |
| Jul 29, 2026 | 180.40 | 181.35 | 178.15 | 180.10 | 180.10 | 0.73% | 33,505 |
| Jul 28, 2026 | 182.90 | 182.90 | 178.35 | 178.80 | 178.80 | -2.19% | 30,406 |