DCX Systems Limited (NSE:DCXINDIA)
India · Delayed Price · Currency is INR 175.52
+1.81 (1.04%)
Aug 21, 2026, 3:29 PM IST
DCX Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 204.90 | 210.25 | 203.00 | 204.88 | 204.88 | 0.66% | 1,608,949 |
| Jul 2, 2026 | 202.50 | 205.90 | 199.55 | 203.54 | 203.54 | 1.17% | 873,379 |
| Jul 1, 2026 | 199.89 | 207.50 | 197.74 | 201.19 | 201.19 | 1.24% | 2,378,285 |
| Jun 30, 2026 | 195.00 | 202.50 | 194.01 | 198.72 | 198.72 | 2.31% | 1,684,468 |
| Jun 29, 2026 | 202.15 | 203.99 | 192.61 | 194.23 | 194.23 | 1.53% | 3,667,959 |
| Jun 25, 2026 | 197.55 | 198.81 | 189.93 | 191.30 | 191.30 | -3.16% | 678,460 |
| Jun 24, 2026 | 202.98 | 205.00 | 196.80 | 197.55 | 197.55 | -2.55% | 531,484 |
| Jun 23, 2026 | 206.45 | 206.72 | 200.27 | 202.71 | 202.71 | -1.37% | 814,413 |
| Jun 22, 2026 | 206.25 | 212.78 | 203.75 | 205.53 | 205.53 | 0.59% | 1,554,822 |
| Jun 19, 2026 | 193.00 | 208.59 | 192.20 | 204.32 | 204.32 | 5.68% | 4,211,213 |
| Jun 18, 2026 | 194.70 | 197.32 | 192.00 | 193.33 | 193.33 | -0.25% | 1,154,107 |
| Jun 17, 2026 | 188.99 | 195.70 | 187.45 | 193.81 | 193.81 | 2.96% | 1,371,335 |
| Jun 16, 2026 | 186.40 | 188.99 | 185.10 | 188.23 | 188.23 | 1.47% | 546,172 |
| Jun 15, 2026 | 187.46 | 190.95 | 185.15 | 185.51 | 185.51 | 0.68% | 656,450 |
| Jun 12, 2026 | 177.95 | 185.26 | 177.95 | 184.26 | 184.26 | 5.58% | 1,190,035 |