DCX Systems Limited (DCXINDIA.NS) NSE

210.83

+4.12(+1.99%)

Updated at November 10 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025210.3206.71206.71210.6204.82857,660
November 06, 2025222.7211.67211.67222.7210.1588,553
November 04, 2025226.45221.99221.99227.98221442,363
November 03, 2025225.26225.42225.42227.7224.02247,453
October 31, 2025224.31225.26225.26228.9223.411.1M
October 30, 2025224.8224.31224.31227.54222.4405,619
October 29, 2025224.64224.16224.16227223462,501
October 28, 2025226224.12224.12228.58223.31430,912
October 27, 2025229.19226.92226.92229.19226316,603
October 24, 2025230.8228.83228.83234.1228.12430,514
October 23, 2025235229.67229.67235229.05424,277
October 21, 2025227.7230.81230.81232.2227.51139,197
October 20, 2025231226.46226.46231.24219.62861,621
October 17, 2025233229.85229.85234.74228.48456,707
October 16, 2025235232.82232.82236.3232.27273,903
October 15, 2025232.38234.36234.36236.9230.46464,191
October 14, 2025238.4231.43231.43239.48230.51505,730
October 13, 2025241.1238.05238.05241.14237.6327,724
October 10, 2025243242.36242.36246241.14299,129
October 09, 2025245.9242.34242.34245.9240.45302,391
October 08, 2025246.7246.02246.02247.92243336,959
October 07, 2025247.3246.72246.72248.38245.2384,269
October 06, 2025250.1246.58246.58252.01245.18402,795
October 03, 2025243.16248.19248.19250242.45523,971
October 01, 2025245243.14243.14246240.46680,630
September 30, 2025246.35242.05242.05253.4237.32.38M
September 29, 2025258237.3237.3259.82352.7M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved