DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 22.12
+1.41 (6.81%)
Sep 8, 2025, 3:29 PM IST
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.17 | 21.17 | 20.51 | 20.71 | 20.71 | -0.53% | 88,109 |
| Sep 4, 2025 | 20.64 | 20.83 | 19.84 | 20.82 | 20.82 | 4.94% | 166,536 |
| Sep 3, 2025 | 19.90 | 20.05 | 19.36 | 19.84 | 19.84 | 0.81% | 136,495 |
| Sep 2, 2025 | 19.99 | 20.05 | 19.30 | 19.68 | 19.68 | 1.08% | 73,271 |
| Sep 1, 2025 | 19.00 | 19.54 | 18.50 | 19.47 | 19.47 | 4.62% | 172,940 |
| Aug 29, 2025 | 19.28 | 19.30 | 18.40 | 18.61 | 18.61 | -3.48% | 146,459 |
| Aug 28, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 4.95% | 174,312 |
| Aug 26, 2025 | 17.83 | 18.37 | 17.10 | 18.37 | 18.37 | 4.97% | 126,672 |
| Aug 25, 2025 | 17.45 | 17.88 | 17.01 | 17.50 | 17.50 | 0.63% | 48,887 |
| Aug 22, 2025 | 17.80 | 17.80 | 17.20 | 17.39 | 17.39 | -0.63% | 15,777 |
| Aug 21, 2025 | 17.49 | 17.89 | 17.20 | 17.50 | 17.50 | 0.92% | 28,600 |
| Aug 20, 2025 | 17.87 | 17.87 | 17.00 | 17.34 | 17.34 | -3.13% | 72,414 |
| Aug 19, 2025 | 18.05 | 18.57 | 17.22 | 17.90 | 17.90 | -0.83% | 212,896 |
| Aug 18, 2025 | 17.15 | 18.20 | 17.15 | 18.05 | 18.05 | 3.62% | 40,814 |
| Aug 14, 2025 | 17.45 | 17.55 | 17.01 | 17.42 | 17.42 | -0.11% | 35,388 |
| Aug 13, 2025 | 16.86 | 17.50 | 16.85 | 17.44 | 17.44 | 2.47% | 233,693 |
| Aug 12, 2025 | 18.27 | 18.27 | 16.97 | 17.02 | 17.02 | -4.11% | 204,190 |
| Aug 11, 2025 | 17.69 | 18.34 | 17.00 | 17.75 | 17.75 | 1.60% | 91,703 |
| Aug 8, 2025 | 17.73 | 17.73 | 16.82 | 17.47 | 17.47 | 1.81% | 15,563 |
| Aug 7, 2025 | 17.68 | 17.68 | 16.25 | 17.16 | 17.16 | 1.06% | 47,275 |
| Aug 6, 2025 | 17.50 | 17.99 | 16.90 | 16.98 | 16.98 | -3.30% | 48,401 |
| Aug 5, 2025 | 18.07 | 18.07 | 17.50 | 17.56 | 17.56 | -0.73% | 19,960 |
| Aug 4, 2025 | 18.14 | 18.14 | 17.44 | 17.69 | 17.69 | 1.43% | 15,533 |
| Aug 1, 2025 | 17.85 | 18.00 | 17.21 | 17.44 | 17.44 | -2.52% | 51,494 |
| Jul 31, 2025 | 18.01 | 18.45 | 17.51 | 17.89 | 17.89 | -1.70% | 25,452 |
| Jul 30, 2025 | 18.58 | 18.58 | 18.02 | 18.20 | 18.20 | -0.55% | 12,393 |
| Jul 29, 2025 | 18.69 | 18.69 | 18.02 | 18.30 | 18.30 | -1.61% | 23,178 |
| Jul 28, 2025 | 18.95 | 18.95 | 18.11 | 18.60 | 18.60 | -0.91% | 295,534 |
| Jul 25, 2025 | 18.77 | 19.00 | 18.06 | 18.77 | 18.77 | -0.16% | 90,796 |
| Jul 24, 2025 | 18.65 | 18.88 | 18.20 | 18.80 | 18.80 | 1.68% | 334,302 |
| Jul 23, 2025 | 18.63 | 19.00 | 18.10 | 18.49 | 18.49 | -2.58% | 77,793 |
| Jul 22, 2025 | 19.10 | 19.25 | 18.51 | 18.98 | 18.98 | 0.42% | 31,309 |
| Jul 21, 2025 | 18.70 | 19.15 | 18.70 | 18.90 | 18.90 | 0.05% | 14,090 |
| Jul 18, 2025 | 19.00 | 19.00 | 18.73 | 18.89 | 18.89 | -0.53% | 22,493 |
| Jul 17, 2025 | 19.24 | 19.24 | 18.78 | 18.99 | 18.99 | 0.05% | 39,268 |
| Jul 16, 2025 | 19.03 | 19.03 | 18.75 | 18.98 | 18.98 | -0.26% | 99,717 |
| Jul 15, 2025 | 18.89 | 19.05 | 18.72 | 19.03 | 19.03 | 0.74% | 176,399 |
| Jul 14, 2025 | 18.88 | 19.25 | 18.60 | 18.89 | 18.89 | 0.05% | 111,343 |
| Jul 11, 2025 | 19.10 | 19.10 | 18.68 | 18.88 | 18.88 | -0.26% | 29,879 |
| Jul 10, 2025 | 19.29 | 19.29 | 18.60 | 18.93 | 18.93 | -0.11% | 111,308 |
| Jul 9, 2025 | 19.44 | 19.44 | 18.64 | 18.95 | 18.95 | -1.10% | 159,995 |
| Jul 8, 2025 | 19.59 | 19.59 | 18.61 | 19.16 | 19.16 | -0.78% | 205,440 |
| Jul 7, 2025 | 18.81 | 19.35 | 18.50 | 19.31 | 19.31 | 2.55% | 254,357 |
| Jul 4, 2025 | 18.85 | 18.99 | 18.50 | 18.83 | 18.83 | 0.37% | 70,700 |
| Jul 3, 2025 | 18.51 | 19.25 | 18.51 | 18.76 | 18.76 | -0.27% | 40,484 |
| Jul 2, 2025 | 18.94 | 19.35 | 18.60 | 18.81 | 18.81 | -0.69% | 44,970 |
| Jul 1, 2025 | 19.00 | 19.29 | 18.75 | 18.94 | 18.94 | -0.26% | 76,963 |
| Jun 30, 2025 | 19.00 | 19.35 | 18.31 | 18.99 | 18.99 | -1.09% | 87,213 |
| Jun 27, 2025 | 19.11 | 19.50 | 19.11 | 19.20 | 19.20 | -0.52% | 119,389 |
| Jun 26, 2025 | 19.69 | 19.69 | 19.09 | 19.30 | 19.30 | -0.57% | 63,522 |