DCX Systems Limited (DCXINDIA.NS) NSE

243.00

-14(-5.45%)

Updated at September 29 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025262.6257257262.6255.55378,271
September 25, 2025265.9262.95262.95267.9262.35324,932
September 24, 2025268.9265.9265.9270.45265276,574
September 23, 2025273269.2269.2274.4268482,196
September 22, 2025279.3272.8272.8281271.25554,212
September 19, 2025275280.1280.1283.4273.91.08M
September 18, 2025277.05274.1274.1278.4272561,102
September 17, 2025277276.35276.35284.9275.15942,847
September 16, 2025278.7275.2275.2279.55274474,579
September 15, 2025280277.35277.35286276.051.96M
September 12, 2025273.7275.55275.55279269.051.33M
September 11, 2025264.55268.75268.75269.5264.1418,976
September 10, 2025262.8264.5264.5267262.7247,249
September 09, 2025263262.8262.8266.5262.15153,907
September 08, 2025269.25265.35265.35271.95263.85364,151
September 05, 2025266268.2268.2269.8261.15331,238
September 04, 2025272.8266.2266.2274.55265.65369,884
September 03, 2025269.05271.7271.7272.9266.2500,122
September 02, 2025268.65268.25268.25271265.2410,554
September 01, 2025263.95266.55266.55269259.5919,873
August 29, 2025260.75262262267.7258.5563,277
August 28, 2025255260.15260.15263.5255711,718
August 26, 2025266257.35257.35266.15256.15527,654
August 25, 2025269.5266.25266.25269.5262.95723,038
August 22, 2025270.05267.05267.05285.8264.0519.58M
August 21, 2025248.65249.35249.35255247.65390,266
August 20, 2025248.55246.7246.7253.2246.2296,671
August 19, 2025247.55248.55248.55249.9245.45303,469
August 18, 2025247.95247.1247.1251.65245392,848
August 14, 2025248244.45244.45250242.35295,799
August 13, 2025252.9247.15247.15252.9246370,587
August 12, 2025249.5250.9250.9254.2248374,234
August 11, 2025256248.5248.5256.5246.4749,997
August 08, 2025268.3256.75256.75269.1255.4540,834
August 07, 2025261.9268.3268.3269.9258.05660,907
August 06, 2025265.65261.65261.65267.6259.5227,530
August 05, 2025268265.5265.5268.7263.5442,797
August 04, 2025259.8267.6267.6269256.6435,349
August 01, 2025263.85256.5256.5263.85255.15359,733
July 31, 2025262262262267259.3781,623
July 30, 2025269.3268.1268.1272.2266580,046
July 29, 2025255264.3264.3265.2253.1711,316
July 28, 2025265.15255.45255.45266.05251.55618,409
July 25, 2025267.4265.15265.15268.45263470,020
July 24, 2025272.45269.85269.85274.45269.05410,869
July 23, 2025276.55271.65271.65277270.1355,757
July 22, 2025282.85276.45276.45282.85275.45663,264
July 21, 2025270.9281.25281.25282.85268.65940,453
July 18, 2025273.1272.1272.1276.2270.25471,033
July 17, 2025275273.1273.1276.75272411,591
July 16, 2025275273.95273.95278273.2303,225
July 15, 2025275.95274.85274.85278.9273.7758,702
July 14, 2025276.25275.75275.75278.45273.85462,518
July 11, 2025277.35278.65278.65283277464,182
July 10, 2025280.6278.05278.05283.15276.6836,114
July 09, 2025290.95279.9279.9291.52791.52M
July 08, 2025295.8291.05291.05297.5286.151.04M
July 07, 2025291294.25294.25297.8290.13.11M
July 04, 2025278.65284.75284.75288278.51.54M
July 03, 2025279.65276.5276.5281.45275.9555,406
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved