DCX Systems Limited (DCXINDIA.NS) NSE

197.59

+6.55(+3.43%)

Updated at June 02 03:29PM

Currency In INR

DCXINDIA.NS Historical Return

If you invested ₹1000 in DCX Systems Limited (DCXINDIA.NS) since IPO date, it would be worth ₹640.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹889.04, while ₹1000 invested 1 year ago would be worth ₹644.46. This corresponds to total returns of -35.94%, -11.1%, -35.55%, respectively, with annualized returns of -11.76%, -3.84%, -35.55%.

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
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
April 13, 2026	170.1	175.13	175.13	177	167.7	1.14M
April 10, 2026	175	174.21	174.21	178.95	173.21	1.02M
April 09, 2026	174.11	173.84	173.84	177.95	172.12	1.51M
April 08, 2026	176.6	174.11	174.11	177	172.02	1.08M
April 07, 2026	164.9	169.85	169.85	171.19	163	1.75M
April 06, 2026	165.5	166.79	166.79	168	162.16	1.06M
April 02, 2026	160.48	165.92	165.92	167	158.15	1.19M
April 01, 2026	159.4	164.96	164.96	166.2	158.11	1.67M
March 30, 2026	161.8	154.23	154.23	164.64	153.3	2.06M
March 27, 2026	169.2	163.97	163.97	169.2	162.2	2.33M
March 25, 2026	171.79	170.46	170.46	174.16	169.4	2.38M
March 24, 2026	179	171.07	171.07	182.8	169	11.26M
March 23, 2026	173	175.19	175.19	187	170.6	86.91M
March 20, 2026	-1	-1	163.72	-1	-1	0
March 19, 2026	170.95	164.26	164.26	171.15	163.37	806,145
March 18, 2026	170.8	172.89	172.89	175.97	170.42	1.14M
March 17, 2026	168.65	169.28	169.28	171.22	167.3	839,317
March 16, 2026	173	168.11	168.11	173.04	164.32	1.32M
March 13, 2026	184.05	173.69	173.69	185.6	172.52	1.64M
March 12, 2026	187	184.6	184.6	190.69	183.2	1.33M
March 11, 2026	192.82	188.28	188.28	195.84	186.34	1.86M
March 10, 2026	198	192.67	192.67	200.97	191.58	4.25M
March 09, 2026	198.97	196.05	196.05	201.69	184.7	23.68M
March 06, 2026	183.98	190.98	190.98	208.49	183.94	56.32M
March 05, 2026	173.64	177.75	177.75	186.7	171.53	2.87M
March 04, 2026	-1	-1	170.68	-1	-1	0
March 02, 2026	169	174.94	174.94	181.85	169	982,802
February 27, 2026	184.98	177.25	177.25	186	176.42	751,109