DCX Systems Limited (DCXINDIA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In INR
If you invested ₹1000 in DCX Systems Limited (DCXINDIA.NS) since IPO date, it would be worth ₹540.22 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹539.26, while ₹1000 invested 1 year ago would be worth ₹604.72. This corresponds to total returns of -45.98%, -46.07%, -39.53%, respectively, with annualized returns of -14.82%, -18.59%, -39.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 166.1 | 166.63 | 166.63 | 167.8 | 163.55 | 315,264 |
| September 10, 2026 | 171.01 | 167.56 | 167.56 | 172.97 | 166.52 | 339,818 |
| September 09, 2026 | 173.01 | 171.27 | 171.27 | 174.97 | 170.8 | 273,660 |
| September 08, 2026 | 173.95 | 174.09 | 174.09 | 178.15 | 173.17 | 482,689 |
| September 07, 2026 | 168.64 | 173.67 | 173.67 | 175.7 | 168.5 | 1.1M |
| September 04, 2026 | 170.15 | 168.83 | 168.83 | 172.35 | 168.1 | 328,462 |
| September 03, 2026 | 172.23 | 169.57 | 169.57 | 176 | 168.6 | 450,094 |
| September 02, 2026 | 173 | 171.23 | 171.23 | 173 | 169.62 | 215,492 |
| September 01, 2026 | 171.9 | 173.51 | 173.51 | 174.5 | 171 | 225,735 |
| August 31, 2026 | 176.65 | 173.07 | 173.07 | 177.44 | 172.4 | 258,665 |
| August 28, 2026 | 173.88 | 177.81 | 177.81 | 178.89 | 173.88 | 591,125 |
| August 27, 2026 | 175.99 | 173.99 | 173.99 | 178.52 | 173 | 474,694 |
| August 26, 2026 | 173.52 | 176.11 | 176.11 | 178.36 | 173.52 | 318,726 |
| August 25, 2026 | 176.62 | 173.76 | 173.76 | 177 | 172.6 | 253,376 |
| August 24, 2026 | 175.26 | 175.72 | 175.72 | 177.59 | 175 | 254,364 |
| August 21, 2026 | 173.9 | 175.49 | 175.49 | 178.5 | 173.9 | 321,627 |
| August 20, 2026 | 174.67 | 173.71 | 173.71 | 176.74 | 173.25 | 332,449 |
| August 19, 2026 | 180.01 | 174.67 | 174.67 | 180.16 | 173.55 | 391,022 |
| August 18, 2026 | 175.87 | 179.12 | 179.12 | 183.15 | 175.11 | 1.2M |
| August 17, 2026 | 176.19 | 173.32 | 173.32 | 177.98 | 172.77 | 291,573 |
| August 14, 2026 | 171.59 | 176.19 | 176.19 | 177.5 | 170.5 | 733,083 |
| August 13, 2026 | 169.99 | 170.8 | 170.8 | 174.32 | 165.21 | 1.5M |
| August 12, 2026 | 178.02 | 177.01 | 177.01 | 180.63 | 175.5 | 372,578 |
| August 11, 2026 | 179.05 | 178.02 | 178.02 | 180 | 177.51 | 224,826 |
| August 10, 2026 | 179.94 | 179.06 | 179.06 | 180.56 | 177.19 | 287,605 |
| August 07, 2026 | 181.5 | 178.44 | 178.44 | 182.91 | 177.15 | 423,939 |
| August 06, 2026 | 180.59 | 181.84 | 181.84 | 184.8 | 179.52 | 549,918 |
| August 05, 2026 | 180.99 | 180.17 | 180.17 | 183.25 | 179.11 | 238,565 |
| August 04, 2026 | 184.49 | 180.06 | 180.06 | 185.2 | 179.5 | 408,613 |
| August 03, 2026 | 181.8 | 183.55 | 183.55 | 184.5 | 181.31 | 286,931 |
| July 31, 2026 | 178.4 | 180.37 | 180.37 | 183.5 | 177.45 | 420,003 |
| July 30, 2026 | 178.71 | 177.31 | 177.31 | 180.94 | 176.5 | 325,338 |
| July 29, 2026 | 180.1 | 179.89 | 179.89 | 181.5 | 178.25 | 709,621 |
| July 28, 2026 | 182.71 | 178.71 | 178.71 | 182.71 | 178.4 | 333,698 |
| July 27, 2026 | 182.45 | 182.98 | 182.98 | 184.03 | 181.47 | 311,198 |
| July 23, 2026 | 182.83 | 179.81 | 179.81 | 183.32 | 179.11 | 551,978 |
| July 22, 2026 | 185.7 | 182.83 | 182.83 | 186.95 | 182.1 | 1.08M |
| July 21, 2026 | 186 | 185.7 | 185.7 | 191 | 184.07 | 397,456 |
| July 20, 2026 | 185.51 | 185.43 | 185.43 | 188.04 | 184.12 | 340,474 |
| July 17, 2026 | 190.6 | 187.36 | 187.36 | 190.6 | 185.82 | 347,333 |
| July 16, 2026 | 192.97 | 190.64 | 190.64 | 193.8 | 190 | 359,164 |
| July 15, 2026 | 193.59 | 192.87 | 192.87 | 197.11 | 191.36 | 487,433 |
| July 14, 2026 | 194.99 | 193.47 | 193.47 | 195.8 | 191.9 | 1.01M |
| July 13, 2026 | 199.8 | 196.21 | 196.21 | 199.8 | 195.32 | 527,152 |
| 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 |