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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	21.89	22.24	22.24	22.74	21	418,552
September 05, 2025	21.17	20.71	20.71	21.17	20.51	88,109
September 04, 2025	20.64	20.82	20.82	20.83	19.84	166,536
September 03, 2025	19.9	19.84	19.84	20.05	19.36	136,495
September 02, 2025	19.99	19.68	19.68	20.05	19.3	73,271
September 01, 2025	19	19.47	19.47	19.54	18.5	172,940
August 29, 2025	19.28	18.61	18.61	19.3	18.4	146,459
August 28, 2025	19.28	19.28	19.28	19.28	19.28	174,312
August 26, 2025	17.83	18.37	18.37	18.37	17.1	126,672
August 25, 2025	17.45	17.5	17.5	17.88	17.01	48,887
August 22, 2025	17.8	17.39	17.39	17.8	17.2	15,777
August 21, 2025	17.49	17.5	17.5	17.89	17.2	28,600
August 20, 2025	17.87	17.34	17.34	17.87	17	72,414
August 19, 2025	18.05	17.9	17.9	18.57	17.22	212,896
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

DRC Systems India Limited (DRCSYSTEMS.NS) NSE