DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 132.34
-6.87 (-4.93%)
Oct 23, 2026, 11:40 AM IST
DCX Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 139.20 | 140.26 | 131.53 | 132.34 | 132.34 | -4.93% | 247,699 |
| Oct 22, 2026 | 143.00 | 143.26 | 138.15 | 139.21 | 139.21 | -2.95% | 275,255 |
| Oct 21, 2026 | 147.88 | 148.36 | 141.68 | 143.44 | 143.44 | -3.00% | 351,244 |
| Oct 19, 2026 | 152.30 | 153.99 | 147.00 | 147.88 | 147.88 | -3.07% | 218,709 |
| Oct 16, 2026 | 154.00 | 154.99 | 151.10 | 152.56 | 152.56 | -0.55% | 234,010 |
| Oct 15, 2026 | 154.71 | 155.99 | 152.62 | 153.41 | 153.41 | -1.34% | 197,591 |
| Oct 14, 2026 | 153.20 | 157.50 | 153.20 | 155.49 | 155.49 | 1.07% | 247,902 |
| Oct 13, 2026 | 151.60 | 154.48 | 149.67 | 153.85 | 153.85 | 2.05% | 242,873 |
| Oct 12, 2026 | 152.70 | 154.59 | 150.28 | 150.76 | 150.76 | 0.23% | 261,772 |
| Oct 9, 2026 | 153.21 | 153.21 | 147.60 | 150.41 | 150.41 | -2.02% | 685,617 |
| Oct 8, 2026 | 157.61 | 158.66 | 152.00 | 153.51 | 153.51 | -2.77% | 348,701 |
| Oct 7, 2026 | 159.94 | 159.94 | 156.00 | 157.88 | 157.88 | -1.47% | 182,014 |
| Oct 6, 2026 | 158.15 | 161.38 | 157.36 | 160.23 | 160.23 | 2.17% | 156,839 |
| Oct 5, 2026 | 159.96 | 162.90 | 156.00 | 156.82 | 156.82 | -1.36% | 214,338 |
| Oct 1, 2026 | 160.28 | 161.80 | 155.01 | 158.99 | 158.99 | -1.36% | 314,149 |
| Sep 30, 2026 | 159.60 | 164.87 | 159.60 | 161.18 | 161.18 | 1.49% | 345,928 |
| Sep 29, 2026 | 159.00 | 161.78 | 157.01 | 158.81 | 158.81 | -0.27% | 296,344 |
| Sep 28, 2026 | 161.56 | 161.75 | 158.62 | 159.24 | 159.24 | -1.70% | 209,370 |
| Sep 25, 2026 | 161.50 | 164.00 | 158.32 | 161.99 | 161.99 | -0.18% | 455,756 |
| Sep 24, 2026 | 164.00 | 165.00 | 161.10 | 162.28 | 162.28 | -1.49% | 254,929 |
| Sep 23, 2026 | 163.50 | 166.37 | 163.50 | 164.73 | 164.73 | 0.75% | 187,156 |
| Sep 22, 2026 | 170.00 | 170.00 | 162.50 | 163.50 | 163.50 | 0.91% | 443,850 |
| Sep 21, 2026 | 163.10 | 164.99 | 159.02 | 162.02 | 162.02 | -0.66% | 408,177 |
| Sep 18, 2026 | 165.29 | 167.08 | 161.97 | 163.10 | 163.10 | -0.74% | 307,226 |
| Sep 17, 2026 | 160.60 | 165.55 | 160.60 | 164.32 | 164.32 | 2.21% | 231,939 |
| Sep 16, 2026 | 161.60 | 162.39 | 156.12 | 160.76 | 160.76 | -0.53% | 768,094 |
| Sep 15, 2026 | 167.60 | 168.70 | 160.00 | 161.62 | 161.62 | -3.01% | 430,267 |
| Sep 11, 2026 | 166.10 | 167.80 | 163.55 | 166.63 | 166.63 | -0.56% | 315,264 |
| Sep 10, 2026 | 171.01 | 172.97 | 166.52 | 167.56 | 167.56 | -2.17% | 339,818 |
| Sep 9, 2026 | 173.01 | 174.97 | 170.80 | 171.27 | 171.27 | -1.62% | 273,660 |
| Sep 8, 2026 | 173.95 | 178.15 | 173.17 | 174.09 | 174.09 | 0.24% | 482,554 |
| Sep 7, 2026 | 168.64 | 175.70 | 168.50 | 173.67 | 173.67 | 2.87% | 1,095,598 |
| Sep 4, 2026 | 170.15 | 172.35 | 168.10 | 168.83 | 168.83 | -0.44% | 328,462 |
| Sep 3, 2026 | 172.23 | 176.00 | 168.60 | 169.57 | 169.57 | -0.97% | 449,946 |
| Sep 2, 2026 | 173.00 | 173.00 | 169.62 | 171.23 | 171.23 | -1.31% | 215,087 |
| Sep 1, 2026 | 171.90 | 174.50 | 171.00 | 173.51 | 173.51 | 0.25% | 225,548 |
| Aug 31, 2026 | 176.65 | 177.44 | 172.40 | 173.07 | 173.07 | -2.67% | 258,665 |
| Aug 28, 2026 | 173.88 | 178.89 | 173.88 | 177.81 | 177.81 | 2.20% | 591,125 |
| Aug 27, 2026 | 175.99 | 178.52 | 173.00 | 173.99 | 173.99 | -1.20% | 474,521 |
| Aug 26, 2026 | 173.52 | 178.36 | 173.52 | 176.11 | 176.11 | 1.35% | 318,726 |
| Aug 25, 2026 | 176.62 | 177.00 | 172.60 | 173.76 | 173.76 | -1.12% | 253,359 |
| Aug 24, 2026 | 175.26 | 177.59 | 175.00 | 175.72 | 175.72 | 0.13% | 254,364 |
| Aug 21, 2026 | 173.90 | 178.50 | 173.90 | 175.49 | 175.49 | 1.02% | 321,564 |
| Aug 20, 2026 | 174.67 | 176.74 | 173.25 | 173.71 | 173.71 | -0.55% | 332,449 |
| Aug 19, 2026 | 180.01 | 180.16 | 173.55 | 174.67 | 174.67 | -2.48% | 390,796 |
| Aug 18, 2026 | 175.87 | 183.15 | 175.11 | 179.12 | 179.12 | 3.35% | 1,199,771 |
| Aug 17, 2026 | 176.19 | 177.98 | 172.77 | 173.32 | 173.32 | -1.63% | 291,573 |
| Aug 14, 2026 | 171.59 | 177.50 | 170.50 | 176.19 | 176.19 | 3.16% | 733,083 |
| Aug 13, 2026 | 169.99 | 174.32 | 165.21 | 170.80 | 170.80 | -3.51% | 1,501,496 |
| Aug 12, 2026 | 178.02 | 180.63 | 175.50 | 177.01 | 177.01 | -0.57% | 372,578 |