DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 19.12
-0.12 (-0.62%)
Oct 16, 2025, 3:30 PM IST
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.76 | 19.76 | 19.10 | 19.11 | 19.11 | -0.68% | 49,423 |
| Oct 15, 2025 | 18.81 | 19.55 | 18.81 | 19.24 | 19.24 | 0.10% | 32,017 |
| Oct 14, 2025 | 20.10 | 20.10 | 19.07 | 19.22 | 19.22 | -2.24% | 64,161 |
| Oct 13, 2025 | 20.30 | 20.30 | 19.51 | 19.66 | 19.66 | -1.31% | 65,834 |
| Oct 10, 2025 | 20.30 | 20.58 | 19.80 | 19.92 | 19.92 | -0.70% | 85,013 |
| Oct 9, 2025 | 19.68 | 20.65 | 19.68 | 20.06 | 20.06 | -0.84% | 82,136 |
| Oct 8, 2025 | 20.31 | 20.85 | 20.00 | 20.23 | 20.23 | -1.22% | 50,754 |
| Oct 7, 2025 | 20.11 | 20.93 | 20.11 | 20.48 | 20.48 | 0.34% | 40,389 |
| Oct 6, 2025 | 20.60 | 21.34 | 20.30 | 20.41 | 20.41 | -2.06% | 125,153 |
| 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% | 137,212 |
| Sep 30, 2025 | 20.65 | 21.44 | 20.00 | 20.10 | 20.10 | -1.95% | 371,463 |
| Sep 29, 2025 | 20.48 | 21.50 | 20.16 | 20.50 | 20.50 | 0.79% | 275,667 |
| Sep 26, 2025 | 19.85 | 20.80 | 19.85 | 20.34 | 20.34 | 1.95% | 449,699 |
| 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% | 123,585 |
| Sep 23, 2025 | 20.50 | 20.85 | 19.90 | 20.25 | 20.25 | 0.70% | 103,977 |
| Sep 22, 2025 | 22.03 | 22.60 | 19.90 | 20.11 | 20.11 | -8.72% | 319,466 |
| Sep 19, 2025 | 22.30 | 22.49 | 21.36 | 22.03 | 22.03 | 0.87% | 59,521 |
| Sep 18, 2025 | 22.60 | 22.60 | 21.75 | 21.84 | 21.84 | 0.05% | 67,658 |
| Sep 17, 2025 | 22.77 | 22.78 | 21.81 | 21.83 | 21.83 | 0.23% | 74,255 |
| Sep 16, 2025 | 21.86 | 22.42 | 21.52 | 21.78 | 21.78 | 0.28% | 100,413 |
| Sep 15, 2025 | 22.00 | 23.23 | 21.40 | 21.72 | 21.72 | -2.56% | 199,901 |
| Sep 12, 2025 | 23.57 | 23.57 | 21.90 | 22.29 | 22.29 | -2.96% | 159,016 |
| Sep 11, 2025 | 21.66 | 23.68 | 21.39 | 22.97 | 22.97 | 6.05% | 539,802 |
| Sep 10, 2025 | 21.21 | 22.04 | 20.83 | 21.66 | 21.66 | 2.12% | 135,956 |
| Sep 9, 2025 | 22.25 | 22.49 | 21.01 | 21.21 | 21.21 | -4.63% | 173,956 |
| Sep 8, 2025 | 21.89 | 22.74 | 21.00 | 22.24 | 22.24 | 7.39% | 418,552 |
| 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 |