DRC Systems India Limited (NSE:DRCSYSTEMS)
India · Delayed Price · Currency is INR 15.30
-0.04 (-0.26%)
May 25, 2026, 3:27 PM IST
DRC Systems India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |