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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.15	18.05	18.05	18.2	17.15	40,814
August 14, 2025	17.45	17.42	17.42	17.55	17.01	35,388
August 13, 2025	16.86	17.44	17.44	17.5	16.85	233,693
August 12, 2025	18.27	17.02	17.02	18.27	16.97	204,190
August 11, 2025	17.69	17.75	17.75	18.34	17	91,703
August 08, 2025	17.73	17.47	17.47	17.73	16.82	15,563
August 07, 2025	17.68	17.16	17.16	17.68	16.25	47,275
August 06, 2025	17.5	16.98	16.98	17.99	16.9	48,401
August 05, 2025	18.07	17.56	17.56	18.07	17.5	19,960
August 04, 2025	18.14	17.69	17.69	18.14	17.44	15,533
August 01, 2025	17.85	17.44	17.44	18	17.21	51,494
July 31, 2025	18.01	17.89	17.89	18.45	17.51	25,452
July 30, 2025	18.58	18.2	18.2	18.58	18.02	12,393
July 29, 2025	18.69	18.3	18.3	18.69	18.02	23,178
July 28, 2025	18.95	18.6	18.6	18.95	18.11	295,534
July 25, 2025	18.77	18.77	18.77	19	18.06	90,796
July 24, 2025	18.65	18.8	18.8	18.88	18.2	334,302
July 23, 2025	18.63	18.49	18.49	19	18.1	77,793
July 22, 2025	19.1	18.98	18.98	19.25	18.51	31,309
July 21, 2025	18.7	18.9	18.9	19.15	18.7	14,090
July 18, 2025	19	18.89	18.89	19	18.73	22,493
July 17, 2025	19.24	18.99	18.99	19.24	18.78	39,268
July 16, 2025	19.03	18.98	18.98	19.03	18.75	99,717
July 15, 2025	18.89	19.03	19.03	19.05	18.72	176,399
July 14, 2025	18.88	18.89	18.89	19.25	18.6	111,343
July 11, 2025	19.1	18.88	18.88	19.1	18.68	29,879
July 10, 2025	19.29	18.93	18.93	19.29	18.6	111,308
July 09, 2025	19.44	18.95	18.95	19.44	18.64	159,995
July 08, 2025	19.59	19.16	19.16	19.59	18.61	205,440
July 07, 2025	18.81	19.31	19.31	19.35	18.5	254,357
July 04, 2025	18.85	18.83	18.83	18.99	18.5	70,700
July 03, 2025	18.51	18.76	18.76	19.25	18.51	40,484
July 02, 2025	18.94	18.81	18.81	19.35	18.6	44,970
July 01, 2025	19	18.94	18.94	19.29	18.75	76,963
June 30, 2025	19	18.99	18.99	19.35	18.31	87,213
June 27, 2025	19.11	19.2	19.2	19.5	19.11	119,389
June 26, 2025	19.69	19.3	19.3	19.69	19.09	63,522
June 25, 2025	19.68	19.41	19.41	19.68	19.1	137,095
June 24, 2025	19.47	19.4	19.4	19.7	19.25	55,379
June 23, 2025	19.15	19.46	19.46	19.84	18.8	106,622
June 20, 2025	19.34	19.45	19.45	19.6	18.75	277,125
June 19, 2025	19.49	19.34	19.34	19.49	19.07	335,008
June 18, 2025	19.2	19.22	19.22	19.43	19	95,276
June 17, 2025	19.1	19.19	19.19	19.42	18.75	84,743
June 16, 2025	18.65	19.11	19.11	19.48	18.65	51,113
June 13, 2025	19.3	19.04	19.04	19.85	18.5	145,577
June 12, 2025	19.44	19.31	19.31	19.95	19.05	108,921
June 11, 2025	19.27	19.2	19.2	19.9	18.5	352,554
June 10, 2025	18.45	19.13	19.13	19.21	18.3	522,606
June 09, 2025	18.3	18.58	18.58	18.69	18	124,799
June 06, 2025	17.96	17.98	17.98	18.27	17.87	263,054
June 05, 2025	18.23	17.95	17.95	18.75	17.75	368,669
June 04, 2025	18.49	18.14	18.14	18.57	18	281,112
June 03, 2025	18.7	18.31	18.31	18.87	18.06	252,207
June 02, 2025	18.75	18.53	18.53	19.01	18.3	405,900
May 30, 2025	19.09	18.56	18.56	19.29	18.24	622,450
May 29, 2025	19.73	19.18	19.18	20.1	18.98	546,842
May 28, 2025	19.2	19.55	19.55	20.21	19	932,950
May 27, 2025	19.02	19	19	19.26	18.54	390,837
May 26, 2025	18.59	18.89	18.89	19	18.41	177,339

DRC Systems India Limited (DRCSYSTEMS.NS) NSE