DCX Systems Limited (DCXINDIA.NS) NSE

181.68

+2.16(+1.20%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026183179.52179.52185.56178.84281,652
January 12, 2026185.66183.28183.28185.66178.7627,612
January 09, 2026189.69186.68186.68191.39185.25607,160
January 08, 2026188.17190.33190.33192.5187.5760,574
January 07, 2026190188.25188.25190.2186.65383,901
January 06, 2026196.38190.33190.33197189.09737,855
January 05, 2026194.7194.31194.31203.2191.981.14M
January 02, 2026191.6193.56193.56195.4191631,985
January 01, 2026194.18190.73190.73194.9190408,095
December 31, 2025188.52193.22193.22200.5188.521.26M
December 30, 2025193.4188.73188.73193.5188.02580,507
December 29, 2025200193.48193.48201.391911.26M
December 26, 2025201.85199.83199.83206.91991.86M
December 24, 2025200202.32202.32209.24197.196.54M
December 23, 2025199.41203.13203.13213.5190.7519.34M
December 22, 2025190203.8203.8209.61182.2915.51M
December 19, 2025157.04186.4186.4188.11157.0220.6M
December 18, 2025155.85156.76156.76157.94153.6297,841
December 17, 2025160.24156.3156.3160.24155.7333,145
December 16, 2025163.99160.25160.25163.99159.81304,291
December 15, 2025162.15164.4164.4166.7159.5579,549
December 12, 2025162.5162.13162.13164.32158.45501,273
December 11, 2025158.89161.68161.68163.25155.75733,847
December 10, 2025161158.56158.56164.75157.79667,165
December 09, 2025159.97160.56160.56161.8155.911.01M
December 08, 2025170160.22160.22170.17158.9971,299
December 05, 2025173.5170.28170.28174169.8438,437
December 04, 2025175.5173.63173.63176.5172.8367,926
December 03, 2025181.7175.63175.63181.7175.12340,142
December 02, 2025180.36180.43180.43181.1178.1510,058
December 01, 2025185.87180.26180.26187.66180383,760
November 28, 2025184.25185.34185.34186.89183208,692
November 27, 2025187.64184.25184.25189.75183.5350,267
November 26, 2025185.9186.89186.89188184.56379,412
November 25, 2025178.79184.87184.87186.5178.31792,355
November 24, 2025186.78178.78178.78186.99178984,186
November 21, 2025193.91188.21188.21193.91187.51.14M
November 19, 2025207199.14199.14207.16198.1668,565
November 18, 2025205.75204.64204.64212.46203.1942,116
November 17, 2025207.63203.73203.73209.33203.25447,474
November 14, 2025203.18207.1207.1214.462031.1M
November 13, 2025200203.18203.18208.982001.25M
November 12, 2025216.99214.11214.11218.55212.1540,016
November 11, 2025211.89214.44214.44215.94209.02523,692
November 10, 2025207.7210.83210.83212.74206.33627,921
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved