DRC Systems India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	14.30	14.38	13.72	14.17	14.17	0.07%	24,959
Jun 11, 2026	14.38	14.50	13.85	14.16	14.16	-1.26%	18,136
Jun 10, 2026	14.20	14.45	14.08	14.34	14.34	1.85%	21,521
Jun 9, 2026	14.88	14.88	14.05	14.08	14.08	-1.33%	50,574
Jun 8, 2026	14.55	14.73	14.03	14.27	14.27	-3.12%	36,241
Jun 5, 2026	14.82	14.88	14.62	14.73	14.73	-0.54%	32,513
Jun 4, 2026	14.65	14.98	14.64	14.81	14.81	0.61%	19,572
Jun 3, 2026	15.00	15.20	14.65	14.72	14.72	-0.88%	26,267
Jun 2, 2026	15.38	15.38	14.80	14.85	14.85	-0.60%	51,563
Jun 1, 2026	14.96	15.20	14.90	14.94	14.94	-0.13%	24,690
May 29, 2026	15.00	15.19	14.89	14.96	14.96	-0.27%	17,926
May 27, 2026	15.29	15.44	14.92	15.00	15.00	-1.90%	35,253
May 26, 2026	15.22	15.58	15.10	15.29	15.29	0.46%	27,629
May 25, 2026	15.20	15.52	15.20	15.22	15.22	-0.78%	65,123
May 22, 2026	15.40	15.55	15.20	15.34	15.34	-0.13%	9,487
May 21, 2026	15.11	15.97	14.84	15.36	15.36	1.19%	137,372
May 20, 2026	15.51	15.85	15.14	15.18	15.18	-4.05%	40,750
May 19, 2026	15.56	16.20	15.45	15.82	15.82	1.74%	60,876
May 18, 2026	15.26	16.50	14.72	15.55	15.55	1.90%	131,600
May 15, 2026	15.00	15.49	14.62	15.26	15.26	3.18%	73,097
May 14, 2026	14.71	15.20	14.71	14.79	14.79	-1.92%	16,710
May 13, 2026	15.00	15.20	14.42	15.08	15.08	0.47%	42,347
May 12, 2026	15.07	15.29	14.77	15.01	15.01	1.62%	47,900
May 11, 2026	14.95	15.20	14.36	14.77	14.77	-2.38%	49,330
May 8, 2026	15.37	15.37	14.97	15.13	15.13	-	197,466
May 7, 2026	15.65	15.65	14.91	15.13	15.13	-1.82%	183,256
May 6, 2026	15.40	15.60	15.20	15.41	15.41	0.59%	80,452
May 5, 2026	15.07	15.53	15.07	15.32	15.32	-0.91%	89,599
May 4, 2026	15.19	16.40	14.60	15.46	15.46	2.52%	171,582
Apr 30, 2026	14.98	15.19	14.39	15.08	15.08	3.22%	83,063
Apr 29, 2026	15.74	15.74	14.18	14.61	14.61	-4.45%	373,039
Apr 28, 2026	16.01	16.01	15.20	15.29	15.29	-2.55%	62,663
Apr 27, 2026	15.79	16.22	15.40	15.69	15.69	-1.26%	40,011
Apr 24, 2026	16.59	16.59	15.67	15.89	15.89	-2.22%	74,247
Apr 23, 2026	16.10	16.65	16.10	16.25	16.25	-1.52%	50,798
Apr 22, 2026	16.40	16.87	16.10	16.50	16.50	-1.37%	30,701
Apr 21, 2026	16.49	17.14	16.20	16.73	16.73	-0.59%	40,957
Apr 20, 2026	16.97	17.25	16.21	16.83	16.83	0.24%	60,520
Apr 17, 2026	16.50	17.15	16.42	16.79	16.79	1.76%	147,391
Apr 16, 2026	16.60	16.70	16.10	16.50	16.50	1.23%	24,458
Apr 15, 2026	15.76	16.70	15.76	16.30	16.30	3.89%	44,564
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