DRC Systems India Limited (DRCSYSTEMS.NS) NSE

14.95

-0.23(-1.52%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.1	14.95	14.95	15.1	13.96	74,001
April 01, 2026	14.73	15.18	15.18	15.99	14.7	102,932
March 30, 2026	13.62	14.46	14.46	16.35	12.51	298,534
March 27, 2026	13.13	13.63	13.63	14.68	11.66	286,495
March 25, 2026	13.44	13.13	13.13	13.7	13	70,538
March 24, 2026	13.21	13.1	13.1	13.6	12.3	80,851
March 23, 2026	13.21	12.87	12.87	13.64	12.7	67,034
March 19, 2026	13	13.25	13.25	13.58	12.7	48,499
March 18, 2026	12.1	13	13	13.05	12.1	44,725
March 17, 2026	12.49	12.31	12.31	13	11.84	63,127
March 16, 2026	13.09	12.55	12.55	13.42	11.5	129,893
March 13, 2026	13.46	13.08	13.08	13.46	13.02	69,572
March 12, 2026	13.79	13.34	13.34	13.79	13	61,091
March 11, 2026	13.65	13.27	13.27	13.95	13.1	46,155
March 10, 2026	13.99	13.58	13.58	14.14	13.21	41,065
March 09, 2026	13.21	13.23	13.23	13.79	13.15	63,427
March 06, 2026	14.44	13.84	13.84	14.65	13.7	46,458
March 05, 2026	13.71	14.07	14.07	14.5	13.69	44,554
March 02, 2026	14.7	14.93	14.93	15.24	14.2	75,777
February 27, 2026	15.01	15.26	15.26	15.39	14.71	41,904
February 26, 2026	15.18	15.2	15.2	15.74	14.7	20,758
February 25, 2026	15.23	15.22	15.22	15.88	15.21	34,031
February 24, 2026	16.1	15.23	15.23	16.1	15.05	145,447
February 23, 2026	16.98	16.15	16.15	17.1	16.1	68,462
February 20, 2026	16.22	16.6	0	16.98	16.22	37,329
February 19, 2026	17.3	16.46	0	17.3	16.35	767,451
February 18, 2026	17.3	16.97	0	18	16.8	110,665
February 17, 2026	16.01	17.01	0	18.5	16	360,483
February 16, 2026	16.72	15.83	0	16.72	15.36	36,788
February 13, 2026	16.2	16.22	0	16.7	15.7	37,571
February 12, 2026	16.99	16.66	0	16.99	16.4	27,865
February 11, 2026	17.68	17.01	0	17.85	16.9	49,968
February 10, 2026	18	17.41	0	18.15	16.7	57,303
February 09, 2026	18.29	17.27	0	18.29	17.12	147,766
February 06, 2026	17	17.64	0	17.8	16.51	113,361
February 05, 2026	17.59	16.72	0	18.16	16.37	192,554
February 04, 2026	15.45	17.31	0	17.9	14.65	360,226
February 03, 2026	15.65	15.47	0	16.1	15	66,978
February 02, 2026	15.59	15.34	0	15.59	15	24,619
February 01, 2026	15.8	15.33	0	15.9	15.11	28,540
January 30, 2026	14.51	15.29	0	15.45	14.5	82,222
January 29, 2026	15.4	14.87	0	15.78	14.5	55,251
January 28, 2026	15.19	15.2	0	15.44	14.62	28,122
January 27, 2026	15.1	14.73	0	15.2	14.62	56,858
January 23, 2026	15.28	15.09	0	15.86	14.82	37,211
January 22, 2026	15.59	15.28	0	15.87	15.1	24,470
January 21, 2026	16.17	15.28	0	16.5	14.75	180,812
January 20, 2026	16.52	16.5	0	16.87	16.32	21,801
January 19, 2026	16.91	16.52	0	17.19	16.38	42,424
January 16, 2026	16.5	17	0	17.16	16.5	25,290
January 14, 2026	17.3	16.75	0	17.3	16.5	18,443
January 13, 2026	16.6	16.77	0	17.47	16.6	30,964
January 12, 2026	16.84	16.5	0	16.99	16.28	46,699
January 09, 2026	17.48	16.84	0	17.64	16.75	41,189
January 08, 2026	17.4	17.22	0	17.76	17	43,284
January 07, 2026	17.41	17.58	0	18	17.41	16,713
January 06, 2026	17.85	17.61	0	18.25	17.45	87,515
January 05, 2026	17.1	17.63	0	18.2	17.1	170,306
January 02, 2026	17.39	17.24	0	17.5	17.2	24,684
January 01, 2026	17.76	17.39	0	17.76	17.27	24,412