DCX Systems Limited (DCXINDIA.NS) NSE

Currency In INR

DCXINDIA.NS Historical Return

If you invested ₹1000 in DCX Systems Limited (DCXINDIA.NS) since IPO date, it would be worth ₹640.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹726.37, while ₹1000 invested 1 year ago would be worth ₹716.23. This corresponds to total returns of -35.97%, -27.36%, -28.38%, respectively, with annualized returns of -11.44%, -10.1%, -28.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DCXINDIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	197.95	200.17	200.17	203.4	197.53	1.28M
July 09, 2026	195.02	196.71	196.71	199	193.42	467,693
July 08, 2026	200.56	193.92	193.92	202.7	192.31	737,230
July 07, 2026	209.65	202.79	202.79	209.65	201.25	882,654
July 06, 2026	206.1	208.19	208.19	212.99	205.02	1.75M
July 03, 2026	204.9	204.88	204.88	210.25	203	1.61M
July 02, 2026	202.5	203.54	203.54	205.9	199.55	873,610
July 01, 2026	199.89	201.19	201.19	207.5	197.74	2.38M
June 30, 2026	195	198.72	198.72	202.5	194.01	1.68M
June 29, 2026	202.15	194.23	194.23	203.99	192.61	3.67M
June 25, 2026	197.55	191.3	191.3	198.81	189.93	678,658
June 24, 2026	202.98	197.55	197.55	205	196.8	531,484
June 23, 2026	206.45	202.71	202.71	206.72	200.27	814,413
June 22, 2026	206.25	205.53	205.53	212.78	203.75	1.55M
June 19, 2026	193	204.32	204.32	208.59	192.2	4.21M
June 18, 2026	194.7	193.33	193.33	197.32	192	1.15M
June 17, 2026	188.99	193.81	193.81	195.7	187.45	1.37M
June 16, 2026	186.4	188.23	188.23	188.99	185.1	546,638
June 15, 2026	187.46	185.51	185.51	190.95	185.15	656,450
June 12, 2026	177.95	184.26	184.26	185.26	177.95	1.19M
June 11, 2026	180.9	174.52	174.52	182.97	173.1	850,628
June 10, 2026	190.74	181.87	181.87	191.98	181.1	880,070
June 09, 2026	183.99	189.97	189.97	190.95	183.99	668,759
June 08, 2026	192.7	183.51	183.51	192.7	182.1	1.17M
June 05, 2026	199.82	193.85	193.85	201.3	191.82	1.94M
June 04, 2026	197	197.58	197.58	207.5	196.01	1.65M
June 03, 2026	197.6	198.02	198.02	201.38	192.72	615,539
June 02, 2026	190.8	197.59	197.59	199	188.2	684,254
June 01, 2026	196.14	191.04	191.04	200.57	190	903,288
May 29, 2026	201.95	195.9	195.9	204.97	195	2.49M
May 27, 2026	213.2	212.39	212.39	217.85	210	1.03M
May 26, 2026	211.99	211.68	211.68	217.68	209.13	1.53M
May 25, 2026	204.09	210.92	210.92	213.76	203	2.05M
May 22, 2026	201.67	202.04	202.04	204	200.25	565,882
May 21, 2026	197.14	200.67	200.67	206.88	196.1	1.54M
May 20, 2026	194.98	193.98	193.98	195	191.18	995,274
May 19, 2026	193.9	194.98	194.98	197.66	190.88	793,465
May 18, 2026	192.01	192.36	192.36	193.75	187.15	872,489
May 15, 2026	202.15	195.3	195.3	202.2	194.61	769,808
May 14, 2026	206.7	202.34	202.34	207.78	198.06	866,644
May 13, 2026	198.4	204.04	204.04	206.9	197	1.38M
May 12, 2026	205.73	196.91	196.91	212	195.11	1.61M
May 11, 2026	222	210.5	210.5	222	209.35	1.49M
May 08, 2026	222.27	222.85	222.85	225.96	216.27	2.16M
May 07, 2026	208.93	220.92	220.92	222.7	206.31	4.68M
May 06, 2026	209.37	207.27	207.27	212.82	203.25	1.83M
May 05, 2026	204	203.29	203.29	209.44	202.15	1.06M
May 04, 2026	202.5	202.15	202.15	204.86	199.21	652,141
April 30, 2026	198.8	200.97	200.97	201.81	194.52	828,212
April 29, 2026	202.54	199.35	199.35	209	197.9	1.38M
April 28, 2026	203.45	201.56	201.56	205.25	200.55	1.27M
April 27, 2026	196.24	203.16	203.16	209.65	195.14	2.19M
April 24, 2026	198.98	193.71	193.71	200.42	192	955,990
April 23, 2026	201	198.91	198.91	203.95	197.11	1.33M
April 22, 2026	190	201.06	201.06	202.8	188.63	2.68M
April 21, 2026	188.88	189.53	189.53	194.19	188.31	705,887
April 20, 2026	195.25	188.23	188.23	195.8	187	1.1M
April 17, 2026	191.51	194.91	194.91	196	191.24	1.73M
April 16, 2026	189.88	190.29	190.29	194.5	187.56	1.53M
April 15, 2026	178.49	189	189	192.27	177.6	4.11M