DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 167.80
+0.24 (0.14%)
Sep 11, 2026, 3:29 PM IST
DCX Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 166.10 | 166.70 | 163.55 | 165.45 | - | -1.26% | 146,322 |
| 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 |
| Aug 11, 2026 | 179.05 | 180.00 | 177.51 | 178.02 | 178.02 | -0.58% | 224,824 |
| Aug 10, 2026 | 179.94 | 180.56 | 177.19 | 179.06 | 179.06 | 0.35% | 286,780 |
| Aug 7, 2026 | 181.50 | 182.91 | 177.15 | 178.44 | 178.44 | -1.87% | 423,749 |
| Aug 6, 2026 | 180.59 | 184.80 | 179.52 | 181.84 | 181.84 | 0.93% | 549,292 |
| Aug 5, 2026 | 180.99 | 183.25 | 179.11 | 180.17 | 180.17 | 0.06% | 238,565 |
| Aug 4, 2026 | 184.49 | 185.20 | 179.50 | 180.06 | 180.06 | -1.90% | 408,404 |
| Aug 3, 2026 | 181.80 | 184.50 | 181.31 | 183.55 | 183.55 | 1.76% | 286,931 |
| Jul 31, 2026 | 178.40 | 183.50 | 177.45 | 180.37 | 180.37 | 1.73% | 420,003 |
| Jul 30, 2026 | 178.71 | 180.94 | 176.50 | 177.31 | 177.31 | -1.43% | 325,338 |
| Jul 29, 2026 | 180.10 | 181.50 | 178.25 | 179.89 | 179.89 | 0.66% | 709,621 |
| Jul 28, 2026 | 182.71 | 182.71 | 178.40 | 178.71 | 178.71 | -2.33% | 333,698 |
| Jul 27, 2026 | 182.45 | 184.03 | 181.47 | 182.98 | 182.98 | 1.27% | 311,198 |
| Jul 24, 2026 | 178.00 | 181.90 | 175.65 | 180.68 | 180.68 | 0.48% | 429,789 |
| Jul 23, 2026 | 182.83 | 183.32 | 179.11 | 179.81 | 179.81 | -1.65% | 551,926 |
| Jul 22, 2026 | 185.70 | 186.95 | 182.10 | 182.83 | 182.83 | -1.55% | 1,077,533 |
| Jul 21, 2026 | 186.00 | 191.00 | 184.07 | 185.70 | 185.70 | 0.15% | 397,456 |
| Jul 20, 2026 | 185.51 | 188.04 | 184.12 | 185.43 | 185.43 | -1.03% | 340,474 |
| Jul 17, 2026 | 190.60 | 190.60 | 185.82 | 187.36 | 187.36 | -1.72% | 347,240 |
| Jul 16, 2026 | 192.97 | 193.80 | 190.00 | 190.64 | 190.64 | -1.16% | 359,164 |
| Jul 15, 2026 | 193.59 | 197.11 | 191.36 | 192.87 | 192.87 | -0.31% | 487,433 |
| Jul 14, 2026 | 194.99 | 195.80 | 191.90 | 193.47 | 193.47 | -1.40% | 1,008,180 |
| Jul 13, 2026 | 199.80 | 199.80 | 195.32 | 196.21 | 196.21 | -1.98% | 527,152 |
| Jul 10, 2026 | 197.95 | 203.40 | 197.53 | 200.17 | 200.17 | 1.76% | 1,280,487 |
| Jul 9, 2026 | 195.02 | 199.00 | 193.42 | 196.71 | 196.71 | 1.44% | 467,506 |
| Jul 8, 2026 | 200.56 | 202.70 | 192.31 | 193.92 | 193.92 | -4.37% | 737,230 |
| Jul 7, 2026 | 209.65 | 209.65 | 201.25 | 202.79 | 202.79 | -2.59% | 882,654 |
| Jul 6, 2026 | 206.10 | 212.99 | 205.02 | 208.19 | 208.19 | 1.62% | 1,749,949 |