Skip to main content
logo
DRC Systems India Limited (NSE:DRCSYSTEMS)
India flag India · Delayed Price · Currency is INR
15.43
-0.03 (-0.19%)
May 5, 2026, 3:29 PM IST

DRC Systems India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202615.0715.4215.0715.25--1.36%2,176
May 4, 202615.1916.4014.6015.4615.462.52%171,582
Apr 30, 202614.9815.1914.3915.0815.083.22%83,063
Apr 29, 202615.7415.7414.1814.6114.61-4.45%373,039
Apr 28, 202616.0116.0115.2015.2915.29-2.55%62,663
Apr 27, 202615.7916.2215.4015.6915.69-1.26%40,011
Apr 24, 202616.5916.5915.6715.8915.89-2.22%74,247
Apr 23, 202616.1016.6516.1016.2516.25-1.52%50,798
Apr 22, 202616.4016.8716.1016.5016.50-1.37%30,701
Apr 21, 202616.4917.1416.2016.7316.73-0.59%40,957
Apr 20, 202616.9717.2516.2116.8316.830.24%60,520
Apr 17, 202616.5017.1516.4216.7916.791.76%147,391
Apr 16, 202616.6016.7016.1016.5016.501.23%24,458
Apr 15, 202615.7616.7015.7616.3016.303.89%44,564
Apr 13, 202616.9816.9815.1115.6915.69-4.45%97,606
Apr 10, 202616.5017.1015.6816.4216.422.05%45,534
Apr 9, 202617.1917.1915.5016.0916.09-2.13%33,329
Apr 8, 202616.2016.7316.2016.4416.442.37%48,932
Apr 7, 202615.6016.1815.0616.0616.065.87%94,322
Apr 6, 202615.2015.5014.7515.1715.171.47%38,103
Apr 2, 202615.1015.1013.9614.9514.95-1.52%73,994
Apr 1, 202614.7315.9914.7015.1815.184.98%102,899
Mar 30, 202613.6216.3512.5114.4614.466.09%297,841
Mar 27, 202613.1314.6811.6613.6313.633.81%286,235
Mar 25, 202613.4413.7013.0013.1313.130.23%70,234
Mar 24, 202613.2113.6012.3013.1013.101.79%80,451
Mar 23, 202613.2113.6412.7012.8712.87-2.50%64,619
Mar 20, 202613.2513.7013.1413.2013.20-0.38%43,366
Mar 19, 202613.0013.5812.7013.2513.251.92%48,257
Mar 18, 202612.1013.0512.1013.0013.005.61%44,516
Mar 17, 202612.4913.0011.8412.3112.31-1.91%63,215
Mar 16, 202613.0913.4211.5012.5512.55-4.05%123,922
Mar 13, 202613.4613.4613.0213.0813.08-1.95%52,438
Mar 12, 202613.7913.7913.0013.3413.340.53%52,465
Mar 11, 202613.6513.9513.1013.2713.27-2.28%45,905
Mar 10, 202613.9914.1413.2113.5813.582.65%40,110
Mar 9, 202613.2113.7913.1513.2313.23-4.41%63,427
Mar 6, 202614.4414.6513.7013.8413.84-1.63%46,377
Mar 5, 202613.7114.5013.6914.0714.072.48%44,514
Mar 4, 202614.6314.6313.3013.7313.73-8.04%104,235
Mar 2, 202614.7015.2414.2014.9314.93-2.16%75,177
Feb 27, 202615.0115.3914.7115.2615.260.39%39,141
Feb 26, 202615.1815.7414.7015.2015.20-0.13%20,569
Feb 25, 202615.2315.8815.2115.2215.22-0.07%32,996
Feb 24, 202616.1016.1015.0515.2315.23-5.70%142,467
Feb 23, 202616.9817.1016.1016.1516.15-2.71%68,436
Feb 20, 202616.2216.9816.2216.6016.600.85%36,669
Feb 19, 202617.3017.3016.3516.4616.46-3.01%767,351
Feb 18, 202617.3018.0016.8016.9716.97-0.24%110,322
Feb 17, 202616.0118.5016.0017.0117.017.45%360,467