DCX Systems Limited - DCXINDIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	175.5	173.63	173.63	176.5	172.8	367,926
December 03, 2025	181.7	175.63	175.63	181.7	175.12	340,142
December 02, 2025	180.36	180.43	180.43	181.1	178.1	510,058
December 01, 2025	185.87	180.26	180.26	187.66	180	383,760
November 28, 2025	184.25	185.34	185.34	186.89	183	208,692
November 27, 2025	187.64	184.25	184.25	189.75	183.5	350,267
November 26, 2025	185.9	186.89	186.89	188	184.56	379,412
November 25, 2025	178.79	184.87	184.87	186.5	178.31	792,355
November 24, 2025	186.78	178.78	178.78	186.99	178	984,186
November 21, 2025	193.91	188.21	188.21	193.91	187.5	1.14M
November 19, 2025	207	199.14	199.14	207.16	198.1	668,565
November 18, 2025	205.75	204.64	204.64	212.46	203.1	942,116
November 17, 2025	207.63	203.73	203.73	209.33	203.25	447,474
November 14, 2025	203.18	207.1	207.1	214.46	203	1.1M
November 13, 2025	200	203.18	203.18	208.98	200	1.25M
November 12, 2025	216.99	214.11	214.11	218.55	212.1	540,016
November 11, 2025	211.89	214.44	214.44	215.94	209.02	523,692
November 10, 2025	207.7	210.83	210.83	212.74	206.33	627,921
November 07, 2025	210.3	206.71	206.71	210.6	204.82	857,660
November 06, 2025	222.7	211.67	211.67	222.7	210.1	588,553
November 04, 2025	226.45	221.99	221.99	227.98	221	442,363
November 03, 2025	225.26	225.42	225.42	227.7	224.02	247,453
October 31, 2025	224.31	225.26	225.26	228.9	223.41	1.1M
October 30, 2025	224.8	224.31	224.31	227.54	222.4	405,619
October 29, 2025	224.64	224.16	224.16	227	223	462,501
October 28, 2025	226	224.12	224.12	228.58	223.31	430,912
October 27, 2025	229.19	226.92	226.92	229.19	226	316,603
October 24, 2025	230.8	228.83	228.83	234.1	228.12	430,514
October 23, 2025	235	229.67	229.67	235	229.05	424,277
October 21, 2025	227.7	230.81	230.81	232.2	227.51	139,197
October 20, 2025	231	226.46	226.46	231.24	219.62	861,621
October 17, 2025	233	229.85	229.85	234.74	228.48	456,707
October 16, 2025	235	232.82	232.82	236.3	232.27	273,903
October 15, 2025	232.38	234.36	234.36	236.9	230.46	464,191
October 14, 2025	238.4	231.43	231.43	239.48	230.51	505,730
October 13, 2025	241.1	238.05	238.05	241.14	237.6	327,724
October 10, 2025	243	242.36	242.36	246	241.14	299,129
October 09, 2025	245.9	242.34	242.34	245.9	240.45	302,391
October 08, 2025	246.7	246.02	246.02	247.92	243	336,959
October 07, 2025	247.3	246.72	246.72	248.38	245.2	384,269
October 06, 2025	250.1	246.58	246.58	252.01	245.18	402,795
October 03, 2025	243.16	248.19	248.19	250	242.45	523,971
October 01, 2025	245	243.14	243.14	246	240.46	680,630
September 30, 2025	246.35	242.05	242.05	253.4	237.3	2.38M
September 29, 2025	258	237.3	237.3	259.8	235	2.7M
September 26, 2025	262.6	257	257	262.6	255.55	378,271
September 25, 2025	265.9	262.95	262.95	267.9	262.35	324,932
September 24, 2025	268.9	265.9	265.9	270.45	265	276,574
September 23, 2025	273	269.2	269.2	274.4	268	482,196
September 22, 2025	279.3	272.8	272.8	281	271.25	554,212
September 19, 2025	275	280.1	280.1	283.4	273.9	1.08M
September 18, 2025	277.05	274.1	274.1	278.4	272	561,102
September 17, 2025	277	276.35	276.35	284.9	275.15	942,847
September 16, 2025	278.7	275.2	275.2	279.55	274	474,579
September 15, 2025	280	277.35	277.35	286	276.05	1.96M
September 12, 2025	273.7	275.55	275.55	279	269.05	1.33M
September 11, 2025	264.55	268.75	268.75	269.5	264.1	418,976
September 10, 2025	262.8	264.5	264.5	267	262.7	247,249
September 09, 2025	263	262.8	262.8	266.5	262.15	153,907
September 08, 2025	269.25	265.35	265.35	271.95	263.85	364,151

DCX Systems Limited (DCXINDIA.NS) NSE