DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 18.00
-0.08 (-0.44%)
Nov 28, 2025, 3:29 PM IST
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 18.49 | 19.80 | 18.49 | 19.60 | 19.60 | 7.34% | 148,261 |
| Nov 10, 2025 | 19.50 | 19.55 | 17.98 | 18.26 | 18.26 | -4.10% | 198,308 |
| Nov 7, 2025 | 18.38 | 19.29 | 18.38 | 19.04 | 19.04 | 1.49% | 40,942 |
| Nov 6, 2025 | 19.85 | 19.85 | 18.66 | 18.76 | 18.76 | -2.70% | 61,263 |
| Nov 4, 2025 | 19.05 | 19.56 | 19.05 | 19.28 | 19.28 | 0.47% | 47,947 |
| Nov 3, 2025 | 19.45 | 19.95 | 18.45 | 19.19 | 19.19 | -2.69% | 90,725 |
| Oct 31, 2025 | 19.96 | 19.96 | 19.45 | 19.72 | 19.72 | -0.10% | 29,119 |
| Oct 30, 2025 | 19.98 | 19.98 | 19.61 | 19.74 | 19.74 | - | 27,738 |
| Oct 29, 2025 | 19.65 | 20.15 | 19.57 | 19.74 | 19.74 | 1.33% | 92,993 |
| Oct 28, 2025 | 20.20 | 20.20 | 19.41 | 19.48 | 19.48 | -0.05% | 30,018 |
| Oct 27, 2025 | 19.69 | 19.69 | 19.42 | 19.49 | 19.49 | -0.61% | 38,296 |
| Oct 24, 2025 | 19.47 | 19.73 | 19.32 | 19.61 | 19.61 | 0.72% | 57,581 |
| Oct 23, 2025 | 20.00 | 20.00 | 19.13 | 19.47 | 19.47 | -1.82% | 121,179 |
| Oct 21, 2025 | 19.78 | 20.19 | 19.03 | 19.83 | 19.83 | 4.75% | 35,860 |
| Oct 20, 2025 | 19.00 | 20.19 | 18.70 | 18.93 | 18.93 | 0.37% | 290,631 |
| Oct 17, 2025 | 19.65 | 19.65 | 18.43 | 18.86 | 18.86 | -1.31% | 55,799 |
| Oct 16, 2025 | 19.76 | 19.76 | 19.10 | 19.11 | 19.11 | -0.68% | 44,775 |
| Oct 15, 2025 | 18.81 | 19.55 | 18.81 | 19.24 | 19.24 | 0.10% | 31,355 |
| Oct 14, 2025 | 20.10 | 20.10 | 19.07 | 19.22 | 19.22 | -2.24% | 64,142 |
| Oct 13, 2025 | 20.30 | 20.30 | 19.51 | 19.66 | 19.66 | -1.31% | 65,653 |
| Oct 10, 2025 | 20.30 | 20.58 | 19.80 | 19.92 | 19.92 | -0.70% | 83,013 |
| Oct 9, 2025 | 19.68 | 20.65 | 19.68 | 20.06 | 20.06 | -0.84% | 82,135 |
| Oct 8, 2025 | 20.31 | 20.85 | 20.00 | 20.23 | 20.23 | -1.22% | 50,083 |
| Oct 7, 2025 | 20.11 | 20.93 | 20.11 | 20.48 | 20.48 | 0.34% | 39,972 |
| Oct 6, 2025 | 20.60 | 21.34 | 20.30 | 20.41 | 20.41 | -2.06% | 124,823 |
| Oct 3, 2025 | 21.00 | 21.49 | 20.36 | 20.84 | 20.84 | 1.66% | 116,523 |
| Oct 1, 2025 | 20.30 | 20.60 | 19.99 | 20.50 | 20.50 | 1.99% | 115,430 |
| Sep 30, 2025 | 20.65 | 21.44 | 20.00 | 20.10 | 20.10 | -1.95% | 371,353 |
| Sep 29, 2025 | 20.48 | 21.50 | 20.16 | 20.50 | 20.50 | 0.79% | 275,258 |
| Sep 26, 2025 | 19.85 | 20.80 | 19.85 | 20.34 | 20.34 | 1.95% | 449,279 |
| Sep 25, 2025 | 20.00 | 20.86 | 19.60 | 19.95 | 19.95 | 0.35% | 188,568 |
| Sep 24, 2025 | 20.75 | 20.75 | 19.75 | 19.88 | 19.88 | -1.83% | 123,398 |
| Sep 23, 2025 | 20.50 | 20.85 | 19.90 | 20.25 | 20.25 | 0.70% | 103,533 |
| Sep 22, 2025 | 22.03 | 22.60 | 19.90 | 20.11 | 20.11 | -8.72% | 317,733 |
| Sep 19, 2025 | 22.30 | 22.49 | 21.36 | 22.03 | 22.03 | 0.87% | 59,355 |
| Sep 18, 2025 | 22.60 | 22.60 | 21.75 | 21.84 | 21.84 | 0.05% | 67,525 |
| Sep 17, 2025 | 22.77 | 22.78 | 21.81 | 21.83 | 21.83 | 0.23% | 73,961 |