DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 221.50
+0.58 (0.26%)
May 8, 2026, 3:30 PM IST
DCX Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 222.27 | 225.96 | 216.27 | 222.85 | 222.85 | 0.87% | 2,158,358 |
| May 7, 2026 | 208.93 | 222.70 | 206.31 | 220.92 | 220.92 | 6.59% | 4,679,108 |
| May 6, 2026 | 209.37 | 212.82 | 203.25 | 207.27 | 207.27 | 1.96% | 1,826,457 |
| May 5, 2026 | 204.00 | 209.44 | 202.15 | 203.29 | 203.29 | 0.56% | 1,057,646 |
| May 4, 2026 | 202.50 | 204.86 | 199.21 | 202.15 | 202.15 | 0.59% | 651,616 |
| Apr 30, 2026 | 198.80 | 201.81 | 194.52 | 200.97 | 200.97 | 0.81% | 828,213 |
| Apr 29, 2026 | 202.54 | 209.00 | 197.90 | 199.35 | 199.35 | -1.10% | 1,379,088 |
| Apr 28, 2026 | 203.45 | 205.25 | 200.55 | 201.56 | 201.56 | -0.79% | 1,275,395 |
| Apr 27, 2026 | 196.24 | 209.65 | 195.14 | 203.16 | 203.16 | 4.88% | 2,189,489 |
| Apr 24, 2026 | 198.98 | 200.42 | 192.00 | 193.71 | 193.71 | -2.61% | 955,930 |
| Apr 23, 2026 | 201.00 | 203.95 | 197.11 | 198.91 | 198.91 | -1.07% | 1,328,887 |
| Apr 22, 2026 | 190.00 | 202.80 | 188.63 | 201.06 | 201.06 | 6.08% | 2,679,050 |
| Apr 21, 2026 | 188.88 | 194.19 | 188.31 | 189.53 | 189.53 | 0.69% | 703,409 |
| Apr 20, 2026 | 195.25 | 195.80 | 187.00 | 188.23 | 188.23 | -3.43% | 1,103,797 |
| Apr 17, 2026 | 191.51 | 196.00 | 191.24 | 194.91 | 194.91 | 2.43% | 1,730,582 |
| Apr 16, 2026 | 189.88 | 194.50 | 187.56 | 190.29 | 190.29 | 0.68% | 1,530,288 |
| Apr 15, 2026 | 178.49 | 192.27 | 177.60 | 189.00 | 189.00 | 7.92% | 4,105,904 |
| Apr 13, 2026 | 170.10 | 177.00 | 167.70 | 175.13 | 175.13 | 0.53% | 1,137,784 |
| Apr 10, 2026 | 175.00 | 178.95 | 173.21 | 174.21 | 174.21 | 0.21% | 1,015,907 |
| Apr 9, 2026 | 174.11 | 177.95 | 172.12 | 173.84 | 173.84 | -0.16% | 1,511,903 |
| Apr 8, 2026 | 176.60 | 177.00 | 172.02 | 174.11 | 174.11 | 2.51% | 1,076,392 |
| Apr 7, 2026 | 164.90 | 171.19 | 163.00 | 169.85 | 169.85 | 1.83% | 1,745,025 |
| Apr 6, 2026 | 165.50 | 168.00 | 162.16 | 166.79 | 166.79 | 0.52% | 1,063,467 |
| Apr 2, 2026 | 160.48 | 167.00 | 158.15 | 165.92 | 165.92 | 0.58% | 1,190,595 |
| Apr 1, 2026 | 159.40 | 166.20 | 158.11 | 164.96 | 164.96 | 6.96% | 1,667,967 |
| Mar 30, 2026 | 161.80 | 164.64 | 153.30 | 154.23 | 154.23 | -5.94% | 2,061,321 |
| Mar 27, 2026 | 169.20 | 169.20 | 162.20 | 163.97 | 163.97 | -3.81% | 2,327,223 |
| Mar 25, 2026 | 171.79 | 174.16 | 169.40 | 170.46 | 170.46 | -0.36% | 2,375,843 |
| Mar 24, 2026 | 179.00 | 182.80 | 169.00 | 171.07 | 171.07 | -2.35% | 11,260,650 |
| Mar 23, 2026 | 173.00 | 187.00 | 170.60 | 175.19 | 175.19 | 7.01% | 86,911,170 |
| Mar 20, 2026 | 165.88 | 170.00 | 162.90 | 163.72 | 163.72 | -0.33% | 816,761 |
| Mar 19, 2026 | 170.95 | 171.15 | 163.37 | 164.26 | 164.26 | -4.99% | 806,246 |
| Mar 18, 2026 | 170.80 | 175.97 | 170.42 | 172.89 | 172.89 | 2.13% | 1,139,547 |
| Mar 17, 2026 | 168.65 | 171.22 | 167.30 | 169.28 | 169.28 | 0.70% | 839,273 |
| Mar 16, 2026 | 173.00 | 173.04 | 164.32 | 168.11 | 168.11 | -3.21% | 1,324,174 |
| Mar 13, 2026 | 184.05 | 185.60 | 172.52 | 173.69 | 173.69 | -5.91% | 1,644,466 |
| Mar 12, 2026 | 187.00 | 190.69 | 183.20 | 184.60 | 184.60 | -1.95% | 1,330,877 |
| Mar 11, 2026 | 192.82 | 195.84 | 186.34 | 188.28 | 188.28 | -2.28% | 1,863,277 |
| Mar 10, 2026 | 198.00 | 200.97 | 191.58 | 192.67 | 192.67 | -1.72% | 4,250,781 |
| Mar 9, 2026 | 198.97 | 201.69 | 184.70 | 196.05 | 196.05 | 2.65% | 23,684,880 |
| Mar 6, 2026 | 183.98 | 208.49 | 183.94 | 190.98 | 190.98 | 7.44% | 56,324,190 |
| Mar 5, 2026 | 173.64 | 186.70 | 171.53 | 177.75 | 177.75 | 4.14% | 2,867,235 |
| Mar 4, 2026 | 173.20 | 176.40 | 169.35 | 170.68 | 170.68 | -2.44% | 617,040 |
| Mar 2, 2026 | 169.00 | 181.85 | 169.00 | 174.94 | 174.94 | -1.30% | 982,802 |
| Feb 27, 2026 | 184.98 | 186.00 | 176.42 | 177.25 | 177.25 | -4.10% | 751,109 |
| Feb 26, 2026 | 176.00 | 188.00 | 175.51 | 184.83 | 184.83 | 5.51% | 1,161,928 |
| Feb 25, 2026 | 171.97 | 181.00 | 171.97 | 175.18 | 175.18 | 2.14% | 791,707 |
| Feb 24, 2026 | 175.50 | 175.50 | 170.65 | 171.51 | 171.51 | -2.74% | 240,006 |
| Feb 23, 2026 | 179.77 | 180.39 | 174.00 | 176.34 | 176.34 | -2.26% | 392,648 |
| Feb 20, 2026 | 178.00 | 185.00 | 177.90 | 180.42 | 180.42 | 0.66% | 787,375 |