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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	19.76	19.11	19.11	19.76	19.1	49,423
October 15, 2025	18.81	19.24	19.24	19.55	18.81	32,017
October 14, 2025	20.1	19.22	19.22	20.1	19.07	64,161
October 13, 2025	20.3	19.66	19.66	20.3	19.51	65,834
October 10, 2025	20.3	19.92	19.92	20.58	19.8	85,013
October 09, 2025	19.68	20.06	20.06	20.65	19.68	82,136
October 08, 2025	20.31	20.23	20.23	20.85	20	50,754
October 07, 2025	20.11	20.48	20.48	20.93	20.11	40,389
October 06, 2025	20.6	20.41	20.41	21.34	20.3	125,153
October 03, 2025	21	20.84	20.84	21.49	20.36	116,523
October 01, 2025	20.3	20.5	20.5	20.6	19.99	137,212
September 30, 2025	20.65	20.1	20.1	21.44	20	371,463
September 29, 2025	20.48	20.5	20.5	21.5	20.16	275,667
September 26, 2025	19.85	20.34	20.34	20.8	19.85	449,699
September 25, 2025	20	19.95	19.95	20.86	19.6	188,568
September 24, 2025	20.75	19.88	19.88	20.75	19.75	123,585
September 23, 2025	20.5	20.25	20.25	20.85	19.9	103,977
September 22, 2025	22.03	20.11	20.11	22.6	19.9	319,466
September 19, 2025	22.3	22.03	22.03	22.49	21.36	59,521
September 18, 2025	22.6	21.84	21.84	22.6	21.75	67,658
September 17, 2025	22.77	21.83	21.83	22.78	21.81	74,255
September 16, 2025	21.86	21.78	21.78	22.42	21.52	100,413
September 15, 2025	22	21.72	21.72	23.23	21.4	199,901
September 12, 2025	23.57	22.29	22.29	23.57	21.9	159,016
September 11, 2025	21.66	22.97	22.97	23.68	21.39	539,802
September 10, 2025	21.21	21.66	21.66	22.04	20.83	135,956
September 09, 2025	22.25	21.21	21.21	22.49	21.01	173,956

DRC Systems India Limited (DRCSYSTEMS.NS) NSE