DCX Systems Limited (BOM:543650)
India · Delayed Price · Currency is INR 175.50
+1.70 (0.98%)
At close: Aug 21, 2026
BOM:543650 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 184.05 | 184.05 | 181.50 | 182.80 | 182.80 | 1.25% | 27,498 |
| Jul 24, 2026 | 178.00 | 182.05 | 175.50 | 180.55 | 180.55 | 0.39% | 41,191 |
| Jul 23, 2026 | 182.60 | 182.95 | 179.00 | 179.85 | 179.85 | -1.67% | 52,513 |
| Jul 22, 2026 | 185.05 | 186.00 | 181.95 | 182.90 | 182.90 | -1.45% | 33,940 |
| Jul 21, 2026 | 187.10 | 187.10 | 184.10 | 185.60 | 185.60 | 0.11% | 33,883 |
| Jul 20, 2026 | 187.05 | 187.90 | 184.10 | 185.40 | 185.40 | -1.04% | 24,506 |
| Jul 17, 2026 | 190.05 | 190.05 | 185.90 | 187.35 | 187.35 | -1.78% | 44,739 |
| Jul 16, 2026 | 193.15 | 193.15 | 190.00 | 190.75 | 190.75 | -1.24% | 39,051 |
| Jul 15, 2026 | 193.45 | 197.00 | 191.80 | 193.15 | 193.15 | -0.18% | 49,583 |
| Jul 14, 2026 | 194.75 | 195.00 | 192.00 | 193.50 | 193.50 | -1.50% | 50,784 |
| Jul 13, 2026 | 200.00 | 200.00 | 195.45 | 196.45 | 196.45 | -1.73% | 45,176 |
| Jul 10, 2026 | 198.40 | 203.30 | 197.80 | 199.90 | 199.90 | 1.65% | 88,925 |
| Jul 9, 2026 | 195.10 | 198.95 | 193.85 | 196.65 | 196.65 | 1.47% | 33,353 |
| Jul 8, 2026 | 200.05 | 202.55 | 192.40 | 193.80 | 193.80 | -4.44% | 94,126 |
| Jul 7, 2026 | 210.00 | 210.00 | 201.50 | 202.80 | 202.80 | -2.52% | 42,228 |
| Jul 6, 2026 | 206.00 | 212.90 | 205.05 | 208.05 | 208.05 | 1.59% | 94,466 |
| Jul 3, 2026 | 201.65 | 210.05 | 201.65 | 204.80 | 204.80 | 0.47% | 166,922 |
| Jul 2, 2026 | 201.90 | 205.90 | 199.65 | 203.85 | 203.85 | 0.99% | 81,029 |
| Jul 1, 2026 | 200.25 | 207.50 | 198.00 | 201.85 | 201.85 | 1.61% | 139,505 |
| Jun 30, 2026 | 195.40 | 202.50 | 194.25 | 198.65 | 198.65 | 2.29% | 114,536 |
| Jun 29, 2026 | 202.00 | 204.15 | 193.00 | 194.20 | 194.20 | 1.36% | 190,691 |
| Jun 25, 2026 | 198.55 | 198.55 | 190.45 | 191.60 | 191.60 | -2.94% | 44,084 |
| Jun 24, 2026 | 201.40 | 204.95 | 196.95 | 197.40 | 197.40 | -2.76% | 99,834 |
| Jun 23, 2026 | 205.90 | 206.80 | 200.05 | 203.00 | 203.00 | -1.19% | 119,787 |
| Jun 22, 2026 | 207.55 | 212.45 | 204.00 | 205.45 | 205.45 | 0.59% | 71,388 |
| Jun 19, 2026 | 191.65 | 208.15 | 191.65 | 204.25 | 204.25 | 5.64% | 297,446 |
| Jun 18, 2026 | 194.95 | 197.60 | 192.05 | 193.35 | 193.35 | -0.21% | 78,951 |
| Jun 17, 2026 | 188.40 | 195.95 | 187.50 | 193.75 | 193.75 | 2.87% | 93,060 |
| Jun 16, 2026 | 186.65 | 189.00 | 185.05 | 188.35 | 188.35 | 1.45% | 41,754 |
| Jun 15, 2026 | 192.05 | 192.05 | 185.15 | 185.65 | 185.65 | 0.92% | 48,381 |
| Jun 12, 2026 | 178.75 | 185.80 | 177.50 | 183.95 | 183.95 | 5.51% | 89,256 |