DRC Systems India Limited - DRCSYSTEMS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.22	16.6	16.6	16.98	16.22	37,329
February 19, 2026	17.3	16.46	16.46	17.3	16.35	767,451
February 18, 2026	17.3	16.97	16.97	18	16.8	110,665
February 17, 2026	16.01	17.01	17.01	18.5	16	360,483
February 16, 2026	16.72	15.83	15.83	16.72	15.36	36,788
February 13, 2026	16.2	16.22	16.22	16.7	15.7	37,571
February 12, 2026	16.99	16.66	16.66	16.99	16.4	27,865
February 11, 2026	17.68	17.01	17.01	17.85	16.9	49,968
February 10, 2026	18	17.41	17.41	18.15	16.7	57,303
February 09, 2026	18.29	17.27	17.27	18.29	17.12	147,766
February 06, 2026	17	17.64	17.64	17.8	16.51	113,361
February 05, 2026	17.59	16.72	16.72	18.16	16.37	192,554
February 04, 2026	15.45	17.4	17.4	17.9	14.65	309,725
February 03, 2026	15.65	15.47	15.47	16.1	15	66,978
February 02, 2026	15.59	15.34	15.34	15.59	15	24,619
February 01, 2026	15.8	15.33	15.33	15.9	15.11	28,540
January 30, 2026	14.51	15.29	15.29	15.45	14.5	82,222
January 29, 2026	15.4	14.87	14.87	15.78	14.5	55,251
January 28, 2026	15.19	15.2	15.2	15.44	14.62	28,122
January 27, 2026	15.1	14.73	14.73	15.2	14.62	56,858
January 23, 2026	15.28	15.09	15.09	15.86	14.82	37,211
January 22, 2026	15.59	15.28	15.28	15.87	15.1	24,470
January 21, 2026	16.17	15.28	15.28	16.5	14.75	180,812
January 20, 2026	16.52	16.5	16.5	16.87	16.32	21,801
January 19, 2026	16.91	16.52	16.52	17.19	16.38	42,424
January 16, 2026	16.5	16.99	16.99	17.16	16.5	25,290
January 14, 2026	17.3	16.75	16.75	17.3	16.5	18,443
January 13, 2026	16.6	16.77	16.77	17.47	16.6	30,964
January 12, 2026	16.84	16.5	16.5	16.99	16.28	46,699
January 09, 2026	17.48	16.84	16.84	17.64	16.75	41,189
January 08, 2026	17.4	17.22	17.22	17.76	17	43,284
January 07, 2026	17.41	17.58	17.58	18	17.41	16,713
January 06, 2026	17.85	17.61	17.61	18.25	17.45	87,515
January 05, 2026	17.1	17.63	17.63	18.2	17.1	170,306
January 02, 2026	17.39	17.24	17.24	17.5	17.2	24,684
January 01, 2026	17.76	17.39	17.39	17.76	17.27	24,412
December 31, 2025	16.87	17.56	17.56	17.78	16.61	101,230
December 30, 2025	17	16.86	16.86	17	16.63	18,828
December 29, 2025	17	16.8	16.8	17.16	16.52	69,485
December 26, 2025	17.1	17	17	17.48	16.36	51,011
December 24, 2025	17.6	17.42	17.42	17.6	17.05	16,764
December 23, 2025	17.9	17.32	17.32	17.9	17.05	16,112
December 22, 2025	17.58	17.45	17.45	18.5	17.04	74,487
December 19, 2025	17	16.98	16.98	17.39	16.92	21,568
December 18, 2025	17.06	16.99	16.99	17.4	16.9	32,466
December 17, 2025	17.15	17.19	17.19	17.69	17	25,641
December 16, 2025	17.4	17.14	17.14	17.6	17.06	66,546
December 15, 2025	17.18	17.36	17.36	17.76	17.18	45,346
December 12, 2025	17.02	17.38	17.38	17.74	17.02	44,485
December 11, 2025	17.6	17.18	17.18	17.78	17	61,719
December 10, 2025	18.38	17.57	17.57	18.38	17.43	33,168
December 09, 2025	17.38	17.81	17.81	18.4	17	30,643
December 08, 2025	17.32	17.11	17.11	17.58	17	33,436
December 05, 2025	17.35	17.31	17.31	17.62	17.17	19,983
December 04, 2025	17.29	17.23	17.23	17.87	17.1	38,379
December 03, 2025	18	17.53	17.53	18.34	17.4	40,718
December 02, 2025	18.5	17.93	17.93	18.5	17.82	39,741
December 01, 2025	17.74	18.06	18.06	18.18	17.74	46,721
November 28, 2025	18.2	17.74	17.74	18.28	17.7	41,204
November 27, 2025	18	18.08	18.08	18.46	18	22,843

DRC Systems India Limited (DRCSYSTEMS.NS) NSE