DRC Systems India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	13.69	13.69	13.32	13.34	13.34	-1.69%	19,737
Aug 4, 2026	13.57	13.68	13.00	13.57	13.57	-	51,568
Aug 3, 2026	13.21	13.63	13.15	13.57	13.57	3.43%	23,317
Jul 31, 2026	13.70	13.79	12.36	13.12	13.12	-2.67%	71,949
Jul 30, 2026	13.62	13.72	13.40	13.48	13.48	-0.74%	14,729
Jul 29, 2026	13.63	13.74	13.36	13.58	13.58	2.18%	17,689
Jul 28, 2026	13.68	14.00	13.11	13.29	13.29	-2.14%	30,561
Jul 27, 2026	13.27	13.69	13.21	13.58	13.58	1.27%	24,048
Jul 24, 2026	13.42	13.54	13.07	13.41	13.41	-0.07%	23,967
Jul 23, 2026	12.70	13.55	12.40	13.42	13.42	5.84%	39,016
Jul 22, 2026	13.23	13.25	12.50	12.68	12.68	-4.16%	85,271
Jul 21, 2026	13.68	13.68	13.11	13.23	13.23	-0.53%	59,996
Jul 20, 2026	13.46	13.80	12.96	13.30	13.30	-2.78%	87,157
Jul 17, 2026	13.60	13.86	13.20	13.68	13.68	-0.29%	47,268
Jul 16, 2026	13.78	13.85	13.60	13.72	13.72	-0.07%	35,311
Jul 15, 2026	13.52	14.10	13.46	13.73	13.73	0.51%	47,971
Jul 14, 2026	13.97	13.97	13.62	13.66	13.66	-1.09%	23,123
Jul 13, 2026	13.64	13.87	13.47	13.81	13.81	1.25%	67,496
Jul 10, 2026	13.74	14.38	13.60	13.64	13.64	-1.09%	207,004
Jul 9, 2026	14.14	14.14	13.70	13.79	13.79	0.58%	20,732
Jul 8, 2026	14.04	14.29	13.70	13.71	13.71	-1.93%	40,463
Jul 7, 2026	14.29	14.29	13.90	13.98	13.98	-0.36%	30,966
Jul 6, 2026	14.18	14.39	14.02	14.03	14.03	-1.06%	15,536
Jul 3, 2026	14.16	14.62	14.06	14.18	14.18	-0.49%	99,405
Jul 2, 2026	14.14	14.60	14.00	14.25	14.25	1.21%	44,135
Jul 1, 2026	14.44	14.64	14.03	14.08	14.08	-1.95%	25,863
Jun 30, 2026	14.13	14.50	14.00	14.36	14.36	2.43%	18,324
Jun 29, 2026	13.78	14.18	13.78	14.02	14.02	-1.34%	24,127