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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	18.35	18.12	18.12	18.53	17.96	45,938
November 25, 2025	16.7	17.97	17.97	18.5	16.7	128,525
November 24, 2025	17.8	16.9	16.9	17.85	16.65	133,366
November 21, 2025	18.48	18.13	18.13	18.62	18.02	47,389
November 19, 2025	18.31	18.19	18.19	18.69	18.06	47,009
November 18, 2025	18.46	18.31	18.31	18.97	18.25	52,871
November 17, 2025	19.34	18.37	18.37	19.8	18.18	195,362
November 14, 2025	19.13	18.8	18.8	19.24	18.6	83,266
November 13, 2025	19.93	19.13	19.13	19.93	18.98	108,763
November 12, 2025	19.89	19.56	19.56	20	19.1	57,728
November 11, 2025	18.49	19.6	19.6	19.8	18.49	149,131
November 10, 2025	19.5	18.26	18.26	19.55	17.98	198,308
November 07, 2025	18.38	19.04	19.04	19.29	18.38	40,942
November 06, 2025	19.85	18.76	18.76	19.85	18.66	61,331
November 04, 2025	19.05	19.28	19.28	19.56	19.05	47,947
November 03, 2025	19.45	19.19	19.19	19.95	18.45	91,118
October 31, 2025	19.96	19.72	19.72	19.96	19.45	29,382
October 30, 2025	19.98	19.74	19.74	19.98	19.61	27,910
October 29, 2025	19.65	19.74	19.74	20.15	19.57	93,514
October 28, 2025	20.2	19.48	19.48	20.2	19.41	30,280
October 27, 2025	19.69	19.49	19.49	19.69	19.42	38,814
October 24, 2025	19.47	19.61	19.61	19.73	19.32	57,690
October 23, 2025	20	19.47	19.47	20	19.13	121,759
October 21, 2025	19.78	19.83	19.83	20.19	19.03	35,860
October 20, 2025	19	18.93	18.93	20.19	18.7	291,631
October 17, 2025	19.65	18.86	18.86	19.65	18.43	57,182

DRC Systems India Limited (DRCSYSTEMS.NS) NSE