DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 16.30
+0.61 (3.89%)
Apr 15, 2026, 3:25 PM IST
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 16.98 | 16.98 | 15.11 | 15.69 | 15.69 | -4.45% | 97,606 |
| Apr 10, 2026 | 16.50 | 17.10 | 15.68 | 16.42 | 16.42 | 2.05% | 45,534 |
| Apr 9, 2026 | 17.19 | 17.19 | 15.50 | 16.09 | 16.09 | -2.13% | 33,329 |
| Apr 8, 2026 | 16.20 | 16.73 | 16.20 | 16.44 | 16.44 | 2.37% | 48,932 |
| Apr 7, 2026 | 15.60 | 16.18 | 15.06 | 16.06 | 16.06 | 5.87% | 94,322 |
| Apr 6, 2026 | 15.20 | 15.50 | 14.75 | 15.17 | 15.17 | 1.47% | 38,103 |
| Apr 2, 2026 | 15.10 | 15.10 | 13.96 | 14.95 | 14.95 | -1.52% | 73,994 |
| Apr 1, 2026 | 14.73 | 15.99 | 14.70 | 15.18 | 15.18 | 4.98% | 102,899 |
| Mar 30, 2026 | 13.62 | 16.35 | 12.51 | 14.46 | 14.46 | 6.09% | 297,841 |
| Mar 27, 2026 | 13.13 | 14.68 | 11.66 | 13.63 | 13.63 | 3.81% | 286,235 |
| Mar 25, 2026 | 13.44 | 13.70 | 13.00 | 13.13 | 13.13 | 0.23% | 70,234 |
| Mar 24, 2026 | 13.21 | 13.60 | 12.30 | 13.10 | 13.10 | 1.79% | 80,451 |
| Mar 23, 2026 | 13.21 | 13.64 | 12.70 | 12.87 | 12.87 | -2.50% | 64,619 |
| Mar 20, 2026 | 13.25 | 13.70 | 13.14 | 13.20 | 13.20 | -0.38% | 43,366 |
| Mar 19, 2026 | 13.00 | 13.58 | 12.70 | 13.25 | 13.25 | 1.92% | 48,257 |
| Mar 18, 2026 | 12.10 | 13.05 | 12.10 | 13.00 | 13.00 | 5.61% | 44,516 |
| Mar 17, 2026 | 12.49 | 13.00 | 11.84 | 12.31 | 12.31 | -1.91% | 63,215 |
| Mar 16, 2026 | 13.09 | 13.42 | 11.50 | 12.55 | 12.55 | -4.05% | 123,922 |
| Mar 13, 2026 | 13.46 | 13.46 | 13.02 | 13.08 | 13.08 | -1.95% | 52,438 |
| Mar 12, 2026 | 13.79 | 13.79 | 13.00 | 13.34 | 13.34 | 0.53% | 52,465 |
| Mar 11, 2026 | 13.65 | 13.95 | 13.10 | 13.27 | 13.27 | -2.28% | 45,905 |
| Mar 10, 2026 | 13.99 | 14.14 | 13.21 | 13.58 | 13.58 | 2.65% | 40,110 |
| Mar 9, 2026 | 13.21 | 13.79 | 13.15 | 13.23 | 13.23 | -4.41% | 63,427 |
| Mar 6, 2026 | 14.44 | 14.65 | 13.70 | 13.84 | 13.84 | -1.63% | 46,377 |
| Mar 5, 2026 | 13.71 | 14.50 | 13.69 | 14.07 | 14.07 | 2.48% | 44,514 |
| Mar 4, 2026 | 14.63 | 14.63 | 13.30 | 13.73 | 13.73 | -8.04% | 104,235 |
| Mar 2, 2026 | 14.70 | 15.24 | 14.20 | 14.93 | 14.93 | -2.16% | 75,177 |
| Feb 27, 2026 | 15.01 | 15.39 | 14.71 | 15.26 | 15.26 | 0.39% | 39,141 |
| Feb 26, 2026 | 15.18 | 15.74 | 14.70 | 15.20 | 15.20 | -0.13% | 20,569 |
| Feb 25, 2026 | 15.23 | 15.88 | 15.21 | 15.22 | 15.22 | -0.07% | 32,996 |
| Feb 24, 2026 | 16.10 | 16.10 | 15.05 | 15.23 | 15.23 | -5.70% | 142,467 |
| Feb 23, 2026 | 16.98 | 17.10 | 16.10 | 16.15 | 16.15 | -2.71% | 68,436 |
| Feb 20, 2026 | 16.22 | 16.98 | 16.22 | 16.60 | 16.60 | 0.85% | 36,669 |
| Feb 19, 2026 | 17.30 | 17.30 | 16.35 | 16.46 | 16.46 | -3.01% | 767,351 |
| Feb 18, 2026 | 17.30 | 18.00 | 16.80 | 16.97 | 16.97 | -0.24% | 110,322 |
| Feb 17, 2026 | 16.01 | 18.50 | 16.00 | 17.01 | 17.01 | 7.45% | 360,467 |
| Feb 16, 2026 | 16.72 | 16.72 | 15.36 | 15.83 | 15.83 | -2.40% | 33,750 |
| Feb 13, 2026 | 16.20 | 16.70 | 15.70 | 16.22 | 16.22 | -2.64% | 37,546 |
| Feb 12, 2026 | 16.99 | 16.99 | 16.40 | 16.66 | 16.66 | -2.06% | 27,763 |
| Feb 11, 2026 | 17.68 | 17.85 | 16.90 | 17.01 | 17.01 | -2.30% | 49,868 |
| Feb 10, 2026 | 18.00 | 18.15 | 16.70 | 17.41 | 17.41 | 0.81% | 56,308 |
| Feb 9, 2026 | 18.29 | 18.29 | 17.12 | 17.27 | 17.27 | -2.10% | 147,756 |
| Feb 6, 2026 | 17.00 | 17.80 | 16.51 | 17.64 | 17.64 | 5.50% | 111,521 |
| Feb 5, 2026 | 17.59 | 18.16 | 16.37 | 16.72 | 16.72 | -3.41% | 191,994 |
| Feb 4, 2026 | 15.45 | 17.90 | 14.65 | 17.31 | 17.31 | 11.89% | 358,390 |
| Feb 3, 2026 | 15.65 | 16.10 | 15.00 | 15.47 | 15.47 | 0.85% | 66,878 |
| Feb 2, 2026 | 15.59 | 15.59 | 15.00 | 15.34 | 15.34 | 0.07% | 24,498 |
| Feb 1, 2026 | 15.80 | 15.90 | 15.11 | 15.33 | 15.33 | 0.26% | 28,540 |
| Jan 30, 2026 | 14.51 | 15.45 | 14.50 | 15.29 | 15.29 | 2.82% | 81,268 |
| Jan 29, 2026 | 15.40 | 15.78 | 14.50 | 14.87 | 14.87 | -2.17% | 54,924 |