DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 14.07
+0.34 (2.48%)
At close: Mar 5, 2026
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 14.63 | 14.63 | 13.30 | 13.73 | 13.73 | -8.04% | 104,235 |
| Mar 2, 2026 | 14.70 | 15.24 | 14.20 | 14.93 | 14.93 | -2.16% | 75,177 |
| Feb 27, 2026 | 15.01 | 15.39 | 14.71 | 15.26 | 15.26 | 0.39% | 39,141 |
| Feb 26, 2026 | 15.18 | 15.74 | 14.70 | 15.20 | 15.20 | -0.13% | 20,569 |
| Feb 25, 2026 | 15.23 | 15.88 | 15.21 | 15.22 | 15.22 | -0.07% | 32,996 |
| Feb 24, 2026 | 16.10 | 16.10 | 15.05 | 15.23 | 15.23 | -5.70% | 142,467 |
| Feb 23, 2026 | 16.98 | 17.10 | 16.10 | 16.15 | 16.15 | -2.71% | 68,436 |
| Feb 20, 2026 | 16.22 | 16.98 | 16.22 | 16.60 | 16.60 | 0.85% | 36,669 |
| Feb 19, 2026 | 17.30 | 17.30 | 16.35 | 16.46 | 16.46 | -3.01% | 767,351 |
| Feb 18, 2026 | 17.30 | 18.00 | 16.80 | 16.97 | 16.97 | -0.24% | 110,322 |
| Feb 17, 2026 | 16.01 | 18.50 | 16.00 | 17.01 | 17.01 | 7.45% | 360,467 |
| Feb 16, 2026 | 16.72 | 16.72 | 15.36 | 15.83 | 15.83 | -2.40% | 33,750 |
| Feb 13, 2026 | 16.20 | 16.70 | 15.70 | 16.22 | 16.22 | -2.64% | 37,546 |
| Feb 12, 2026 | 16.99 | 16.99 | 16.40 | 16.66 | 16.66 | -2.06% | 27,763 |
| Feb 11, 2026 | 17.68 | 17.85 | 16.90 | 17.01 | 17.01 | -2.30% | 49,868 |
| Feb 10, 2026 | 18.00 | 18.15 | 16.70 | 17.41 | 17.41 | 0.81% | 56,308 |
| Feb 9, 2026 | 18.29 | 18.29 | 17.12 | 17.27 | 17.27 | -2.10% | 147,756 |
| Feb 6, 2026 | 17.00 | 17.80 | 16.51 | 17.64 | 17.64 | 5.50% | 111,521 |
| Feb 5, 2026 | 17.59 | 18.16 | 16.37 | 16.72 | 16.72 | -3.41% | 191,994 |
| Feb 4, 2026 | 15.45 | 17.90 | 14.65 | 17.31 | 17.31 | 11.89% | 358,390 |
| Feb 3, 2026 | 15.65 | 16.10 | 15.00 | 15.47 | 15.47 | 0.85% | 66,878 |
| Feb 2, 2026 | 15.59 | 15.59 | 15.00 | 15.34 | 15.34 | 0.07% | 24,498 |
| Feb 1, 2026 | 15.80 | 15.90 | 15.11 | 15.33 | 15.33 | 0.26% | 28,540 |
| Jan 30, 2026 | 14.51 | 15.45 | 14.50 | 15.29 | 15.29 | 2.82% | 81,268 |
| Jan 29, 2026 | 15.40 | 15.78 | 14.50 | 14.87 | 14.87 | -2.17% | 54,924 |
| Jan 28, 2026 | 15.19 | 15.44 | 14.62 | 15.20 | 15.20 | 3.19% | 28,104 |
| Jan 27, 2026 | 15.10 | 15.20 | 14.62 | 14.73 | 14.73 | -2.39% | 56,750 |
| Jan 23, 2026 | 15.28 | 15.86 | 14.82 | 15.09 | 15.09 | -1.24% | 37,163 |
| Jan 22, 2026 | 15.59 | 15.87 | 15.10 | 15.28 | 15.28 | - | 24,470 |
| Jan 21, 2026 | 16.17 | 16.50 | 14.75 | 15.28 | 15.28 | -7.39% | 180,363 |
| Jan 20, 2026 | 16.52 | 16.87 | 16.32 | 16.50 | 16.50 | -0.12% | 21,701 |
| Jan 19, 2026 | 16.91 | 17.19 | 16.38 | 16.52 | 16.52 | -2.82% | 42,318 |
| Jan 16, 2026 | 16.50 | 17.16 | 16.50 | 17.00 | 17.00 | 1.49% | 24,700 |
| Jan 14, 2026 | 17.30 | 17.30 | 16.50 | 16.75 | 16.75 | -0.12% | 18,432 |
| Jan 13, 2026 | 16.60 | 17.47 | 16.60 | 16.77 | 16.77 | 1.64% | 30,685 |
| Jan 12, 2026 | 16.84 | 16.99 | 16.28 | 16.50 | 16.50 | -2.02% | 46,549 |
| Jan 9, 2026 | 17.48 | 17.64 | 16.75 | 16.84 | 16.84 | -2.21% | 41,189 |
| Jan 8, 2026 | 17.40 | 17.76 | 17.00 | 17.22 | 17.22 | -2.05% | 43,283 |
| Jan 7, 2026 | 17.41 | 18.00 | 17.41 | 17.58 | 17.58 | -0.17% | 16,688 |
| Jan 6, 2026 | 17.85 | 18.25 | 17.45 | 17.61 | 17.61 | -0.11% | 87,279 |
| Jan 5, 2026 | 17.10 | 18.20 | 17.10 | 17.63 | 17.63 | 2.26% | 169,963 |
| Jan 2, 2026 | 17.39 | 17.50 | 17.20 | 17.24 | 17.24 | -0.86% | 24,249 |
| Jan 1, 2026 | 17.76 | 17.76 | 17.27 | 17.39 | 17.39 | -0.97% | 24,230 |
| Dec 31, 2025 | 16.87 | 17.78 | 16.61 | 17.56 | 17.56 | 4.15% | 101,174 |
| Dec 30, 2025 | 17.00 | 17.00 | 16.63 | 16.86 | 16.86 | 0.36% | 18,828 |
| Dec 29, 2025 | 17.00 | 17.16 | 16.52 | 16.80 | 16.80 | -1.18% | 69,435 |
| Dec 26, 2025 | 17.10 | 17.48 | 16.36 | 17.00 | 17.00 | -2.41% | 50,911 |
| Dec 24, 2025 | 17.60 | 17.60 | 17.05 | 17.42 | 17.42 | 0.58% | 15,564 |
| Dec 23, 2025 | 17.90 | 17.90 | 17.05 | 17.32 | 17.32 | -0.74% | 16,040 |
| Dec 22, 2025 | 17.58 | 18.50 | 17.04 | 17.45 | 17.45 | 2.77% | 74,487 |