DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 15.09
-0.19 (-1.24%)
At close: Jan 23, 2026
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 17.00 | 17.39 | 16.92 | 16.98 | 16.98 | -0.06% | 21,468 |
| Dec 18, 2025 | 17.06 | 17.40 | 16.90 | 16.99 | 16.99 | -1.16% | 32,465 |
| Dec 17, 2025 | 17.15 | 17.69 | 17.00 | 17.19 | 17.19 | 0.29% | 25,483 |
| Dec 16, 2025 | 17.40 | 17.60 | 17.06 | 17.14 | 17.14 | -1.27% | 65,961 |
| Dec 15, 2025 | 17.18 | 17.76 | 17.18 | 17.36 | 17.36 | -0.12% | 45,196 |
| Dec 12, 2025 | 17.02 | 17.74 | 17.02 | 17.38 | 17.38 | 1.16% | 44,385 |
| Dec 11, 2025 | 17.60 | 17.78 | 17.00 | 17.18 | 17.18 | -2.22% | 61,623 |
| Dec 10, 2025 | 18.38 | 18.38 | 17.43 | 17.57 | 17.57 | -1.35% | 33,153 |
| Dec 9, 2025 | 17.38 | 18.40 | 17.00 | 17.81 | 17.81 | 4.09% | 30,421 |
| Dec 8, 2025 | 17.32 | 17.58 | 17.00 | 17.11 | 17.11 | -1.16% | 33,044 |
| Dec 5, 2025 | 17.35 | 17.62 | 17.17 | 17.31 | 17.31 | 0.46% | 19,899 |
| Dec 4, 2025 | 17.29 | 17.87 | 17.10 | 17.23 | 17.23 | -1.71% | 38,181 |
| Dec 3, 2025 | 18.00 | 18.34 | 17.40 | 17.53 | 17.53 | -2.23% | 40,618 |
| Dec 2, 2025 | 18.50 | 18.50 | 17.82 | 17.93 | 17.93 | -0.72% | 39,491 |
| Dec 1, 2025 | 17.74 | 18.18 | 17.74 | 18.06 | 18.06 | 1.80% | 46,621 |
| Nov 28, 2025 | 18.20 | 18.28 | 17.70 | 17.74 | 17.74 | -1.88% | 40,951 |
| Nov 27, 2025 | 18.00 | 18.46 | 18.00 | 18.08 | 18.08 | -0.22% | 22,776 |
| Nov 26, 2025 | 18.35 | 18.53 | 17.96 | 18.12 | 18.12 | 0.83% | 45,838 |
| Nov 25, 2025 | 16.70 | 18.50 | 16.70 | 17.97 | 17.97 | 6.33% | 128,525 |
| Nov 24, 2025 | 17.80 | 17.85 | 16.65 | 16.90 | 16.90 | -6.78% | 133,149 |
| Nov 21, 2025 | 18.48 | 18.62 | 18.02 | 18.13 | 18.13 | 0.11% | 47,389 |
| Nov 20, 2025 | 18.82 | 18.82 | 18.00 | 18.11 | 18.11 | -0.44% | 72,126 |
| Nov 19, 2025 | 18.31 | 18.69 | 18.06 | 18.19 | 18.19 | -0.66% | 46,897 |
| Nov 18, 2025 | 18.46 | 18.97 | 18.25 | 18.31 | 18.31 | -0.33% | 52,108 |
| Nov 17, 2025 | 19.34 | 19.80 | 18.18 | 18.37 | 18.37 | -2.29% | 194,862 |
| Nov 14, 2025 | 19.13 | 19.24 | 18.60 | 18.80 | 18.80 | -1.73% | 83,266 |
| Nov 13, 2025 | 19.93 | 19.93 | 18.98 | 19.13 | 19.13 | -2.20% | 106,960 |
| Nov 12, 2025 | 19.89 | 20.00 | 19.10 | 19.56 | 19.56 | -0.20% | 57,310 |