DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 11.57
-0.30 (-2.53%)
Oct 16, 2026, 3:29 PM IST
DRC Systems India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.87 | 11.98 | 11.28 | 11.57 | 11.57 | -2.53% | 57,732 |
| Oct 15, 2026 | 11.88 | 12.07 | 11.70 | 11.87 | 11.87 | -0.42% | 43,198 |
| Oct 14, 2026 | 11.96 | 12.15 | 11.36 | 11.92 | 11.92 | -0.33% | 39,943 |
| Oct 13, 2026 | 12.88 | 12.98 | 10.80 | 11.96 | 11.96 | -6.27% | 536,525 |
| Oct 12, 2026 | 13.39 | 13.39 | 12.64 | 12.76 | 12.76 | -0.70% | 12,344 |
| Oct 9, 2026 | 12.79 | 13.00 | 12.54 | 12.85 | 12.85 | 2.23% | 13,352 |
| Oct 8, 2026 | 13.22 | 13.22 | 12.50 | 12.57 | 12.57 | -3.01% | 24,661 |
| Oct 7, 2026 | 13.22 | 13.69 | 12.56 | 12.96 | 12.96 | 0.31% | 44,519 |
| Oct 6, 2026 | 12.87 | 13.33 | 12.80 | 12.92 | 12.92 | -0.92% | 47,066 |
| Oct 5, 2026 | 13.02 | 13.50 | 12.80 | 13.04 | 13.04 | 0.15% | 42,304 |
| Oct 1, 2026 | 13.30 | 13.75 | 12.65 | 13.02 | 13.02 | -0.99% | 153,366 |
| Sep 30, 2026 | 12.19 | 14.00 | 12.16 | 13.15 | 13.15 | 6.82% | 111,616 |
| Sep 29, 2026 | 12.52 | 12.75 | 12.25 | 12.31 | 12.31 | -1.68% | 27,456 |
| Sep 28, 2026 | 12.75 | 12.83 | 12.50 | 12.52 | 12.52 | -1.34% | 32,354 |
| Sep 25, 2026 | 12.55 | 12.72 | 12.33 | 12.69 | 12.69 | 1.12% | 26,678 |
| Sep 24, 2026 | 12.80 | 12.80 | 12.18 | 12.55 | 12.55 | -0.95% | 61,393 |
| Sep 23, 2026 | 12.76 | 12.88 | 12.31 | 12.67 | 12.67 | 3.09% | 31,414 |
| Sep 22, 2026 | 12.77 | 13.15 | 11.52 | 12.29 | 12.29 | -3.38% | 195,714 |
| Sep 21, 2026 | 12.87 | 12.87 | 12.26 | 12.72 | 12.72 | 0.71% | 63,841 |
| Sep 18, 2026 | 12.81 | 12.81 | 12.31 | 12.63 | 12.63 | 0.32% | 12,957 |
| Sep 17, 2026 | 12.86 | 12.86 | 12.45 | 12.59 | 12.59 | 0.88% | 33,189 |
| Sep 16, 2026 | 12.95 | 12.95 | 12.40 | 12.48 | 12.48 | -2.12% | 41,584 |
| Sep 15, 2026 | 13.11 | 13.11 | 12.72 | 12.75 | 12.75 | -1.32% | 32,134 |
| Sep 11, 2026 | 12.90 | 12.98 | 12.63 | 12.92 | 12.92 | 0.47% | 26,002 |
| Sep 10, 2026 | 13.19 | 13.19 | 12.68 | 12.86 | 12.86 | -0.85% | 30,616 |
| Sep 9, 2026 | 12.73 | 13.30 | 12.62 | 12.97 | 12.97 | 0.54% | 72,897 |
| Sep 8, 2026 | 13.55 | 13.55 | 12.86 | 12.90 | 12.90 | -2.64% | 67,911 |
| Sep 7, 2026 | 13.78 | 14.18 | 13.20 | 13.25 | 13.25 | -2.86% | 84,530 |
| Sep 4, 2026 | 13.21 | 13.85 | 13.21 | 13.64 | 13.64 | 1.64% | 37,863 |
| Sep 3, 2026 | 13.86 | 14.10 | 13.17 | 13.42 | 13.42 | -1.25% | 56,410 |
| Sep 2, 2026 | 14.22 | 14.22 | 13.42 | 13.59 | 13.59 | -1.24% | 30,334 |
| Sep 1, 2026 | 14.00 | 14.45 | 13.62 | 13.76 | 13.76 | 0.58% | 106,401 |
| Aug 31, 2026 | 12.58 | 13.74 | 12.50 | 13.68 | 13.68 | 7.63% | 223,641 |
| Aug 28, 2026 | 12.63 | 12.95 | 12.63 | 12.71 | 12.71 | -0.63% | 37,580 |
| Aug 27, 2026 | 12.94 | 12.94 | 12.56 | 12.79 | 12.79 | 0.24% | 15,496 |
| Aug 26, 2026 | 12.90 | 12.99 | 12.67 | 12.76 | 12.76 | -1.09% | 38,842 |
| Aug 25, 2026 | 13.16 | 13.16 | 12.72 | 12.90 | 12.90 | -0.69% | 25,492 |
| Aug 24, 2026 | 12.68 | 13.17 | 12.52 | 12.99 | 12.99 | 3.10% | 114,198 |
| Aug 21, 2026 | 12.74 | 12.99 | 12.52 | 12.60 | 12.60 | -1.25% | 45,327 |
| Aug 20, 2026 | 12.95 | 13.05 | 12.61 | 12.76 | 12.76 | -0.55% | 59,131 |
| Aug 19, 2026 | 13.15 | 13.15 | 12.75 | 12.83 | 12.83 | -1.31% | 21,128 |
| Aug 18, 2026 | 13.30 | 13.30 | 12.71 | 13.00 | 13.00 | -0.54% | 25,838 |
| Aug 17, 2026 | 12.89 | 13.15 | 12.61 | 13.07 | 13.07 | 2.19% | 33,295 |
| Aug 14, 2026 | 12.94 | 12.98 | 12.66 | 12.79 | 12.79 | -0.23% | 19,607 |
| Aug 13, 2026 | 13.06 | 13.06 | 12.75 | 12.82 | 12.82 | 0.08% | 51,901 |
| Aug 12, 2026 | 13.19 | 13.19 | 12.52 | 12.81 | 12.81 | 0.39% | 40,002 |
| Aug 11, 2026 | 13.08 | 13.08 | 12.58 | 12.76 | 12.76 | -1.69% | 111,501 |
| Aug 10, 2026 | 13.47 | 13.47 | 12.81 | 12.98 | 12.98 | -2.55% | 69,389 |
| Aug 7, 2026 | 13.41 | 13.70 | 13.14 | 13.32 | 13.32 | -3.20% | 133,140 |
| Aug 6, 2026 | 13.34 | 13.96 | 13.26 | 13.76 | 13.76 | 3.15% | 90,799 |