Want to see IN:DCXINDIA full AI Analyst Report?
DCX Systems Limited (DCXINDIA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 137.20 | 137.95 | 131.00 | 132.95 | 132.95 | -3.31% | 61,295 | 1.86 |
| Oct 29, 2026 | 136.85 | 137.95 | 133.55 | 137.50 | 137.50 | +1.66% | 10,671 | 0.32 |
| Oct 28, 2026 | 136.00 | 136.90 | 133.35 | 135.25 | 135.25 | -0.88% | 14,191 | 0.43 |
| Oct 27, 2026 | 136.60 | 143.30 | 135.60 | 136.45 | 136.45 | +1.15% | 32,915 | 0.98 |
| Oct 26, 2026 | 130.85 | 136.00 | 130.00 | 134.90 | 134.90 | +1.35% | 21,666 | 0.64 |
| Oct 23, 2026 | 139.85 | 139.85 | 130.05 | 133.10 | 133.10 | -4.52% | 60,936 | 1.83 |
| Oct 22, 2026 | 142.75 | 143.20 | 138.40 | 139.40 | 139.40 | -2.82% | 48,303 | 1.46 |
| Oct 21, 2026 | 147.65 | 148.00 | 141.70 | 143.45 | 143.45 | -3.17% | 40,100 | 1.21 |
| Oct 20, 2026 | 148.15 | 152.30 | 147.05 | 148.15 | 148.15 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 151.20 | 152.30 | 147.05 | 148.15 | 148.15 | -3.01% | 21,953 | 0.65 |
| Oct 16, 2026 | 155.00 | 155.00 | 151.70 | 152.75 | 152.75 | -0.29% | 15,904 | 0.46 |
| Oct 15, 2026 | 156.45 | 156.45 | 152.80 | 153.20 | 153.20 | -1.54% | 41,701 | 1.22 |
| Oct 14, 2026 | 153.05 | 157.40 | 153.05 | 155.60 | 155.60 | +1.01% | 24,030 | 0.70 |
| Oct 13, 2026 | 151.40 | 154.35 | 149.70 | 154.05 | 154.05 | +1.95% | 20,205 | 0.58 |
| Oct 12, 2026 | 151.75 | 154.15 | 150.25 | 151.10 | 151.10 | +0.23% | 34,495 | 0.99 |
| Oct 09, 2026 | 154.20 | 154.20 | 147.70 | 150.75 | 150.75 | -1.73% | 41,504 | 1.18 |
| Oct 08, 2026 | 157.30 | 157.30 | 152.15 | 153.40 | 153.40 | -2.94% | 41,984 | 1.20 |
| Oct 07, 2026 | 159.25 | 160.00 | 156.60 | 158.05 | 158.05 | -1.53% | 19,413 | 0.54 |
| Oct 06, 2026 | 158.95 | 161.10 | 157.40 | 160.50 | 160.50 | +2.29% | 22,869 | 0.63 |
| Oct 05, 2026 | 159.00 | 161.00 | 156.00 | 156.90 | 156.90 | -1.32% | 22,525 | 0.60 |
| Oct 02, 2026 | 159.00 | 161.70 | 155.45 | 159.00 | 159.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 160.45 | 161.70 | 155.45 | 159.00 | 159.00 | -1.27% | 22,367 | 0.57 |
| Sep 30, 2026 | 159.95 | 164.90 | 159.95 | 161.05 | 161.05 | +1.29% | 28,415 | 0.68 |
| Sep 29, 2026 | 159.00 | 161.85 | 157.65 | 159.00 | 159.00 | -0.16% | 25,483 | 0.60 |
| Sep 28, 2026 | 162.50 | 162.50 | 158.70 | 159.25 | 159.25 | -1.58% | 20,347 | 0.46 |
| Sep 25, 2026 | 161.50 | 164.10 | 158.55 | 161.80 | 161.80 | -0.49% | 26,138 | 0.57 |
| Sep 24, 2026 | 164.70 | 164.85 | 161.50 | 162.60 | 162.60 | -1.28% | 18,885 | 0.39 |
| Sep 23, 2026 | 165.15 | 166.30 | 163.60 | 164.70 | 164.70 | +0.95% | 21,766 | 0.45 |
| Sep 22, 2026 | 164.85 | 168.15 | 162.70 | 163.15 | 163.15 | +0.62% | 45,381 | 0.94 |
| Sep 21, 2026 | 163.00 | 165.25 | 159.50 | 162.15 | 162.15 | -0.52% | 39,128 | 0.80 |
| Sep 18, 2026 | 164.95 | 166.75 | 162.20 | 163.00 | 163.00 | -0.88% | 36,286 | 0.72 |
| Sep 17, 2026 | 160.15 | 165.65 | 160.15 | 164.45 | 164.45 | +2.24% | 22,912 | 0.45 |
| Sep 16, 2026 | 161.00 | 162.00 | 155.90 | 160.85 | 160.85 | -0.59% | 42,162 | 0.76 |
| Sep 15, 2026 | 167.00 | 168.50 | 160.25 | 161.80 | 161.80 | -3.08% | 39,076 | 0.70 |
| Sep 14, 2026 | 166.95 | 167.80 | 163.80 | 166.95 | 166.95 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 166.00 | 167.80 | 163.80 | 166.95 | 166.95 | -0.54% | 28,062 | 0.49 |
| Sep 10, 2026 | 171.35 | 173.05 | 166.60 | 167.85 | 167.85 | -1.96% | 21,180 | 0.37 |
| Sep 09, 2026 | 173.90 | 174.35 | 171.00 | 171.20 | 171.20 | -1.55% | 45,760 | 0.78 |
| Sep 08, 2026 | 174.90 | 178.00 | 173.30 | 173.90 | 173.90 | +0.17% | 36,456 | 0.62 |
| Sep 07, 2026 | 167.50 | 175.50 | 167.50 | 173.60 | 173.60 | +2.78% | 39,807 | 0.67 |
| Sep 04, 2026 | 170.25 | 172.35 | 168.50 | 168.90 | 168.90 | -0.41% | 20,922 | 0.35 |
| Sep 03, 2026 | 172.50 | 174.70 | 169.00 | 169.60 | 169.60 | -0.85% | 41,342 | 0.68 |
| Sep 02, 2026 | 174.00 | 174.00 | 169.85 | 171.05 | 171.05 | -1.44% | 25,673 | 0.41 |
| Sep 01, 2026 | 172.00 | 174.40 | 170.85 | 173.55 | 173.55 | +0.09% | 20,820 | 0.32 |
| Aug 31, 2026 | 177.20 | 177.20 | 172.60 | 173.40 | 173.40 | -2.45% | 31,397 | 0.48 |
| Aug 28, 2026 | 174.60 | 178.90 | 173.85 | 177.75 | 177.75 | +2.21% | 38,733 | 0.60 |
| Aug 27, 2026 | 177.65 | 178.60 | 173.10 | 173.90 | 173.90 | -1.33% | 57,296 | 0.87 |
| Aug 26, 2026 | 173.80 | 178.40 | 173.65 | 176.25 | 176.25 | +1.41% | 38,457 | 0.56 |
| Aug 25, 2026 | 176.80 | 176.80 | 172.80 | 173.80 | 173.80 | -1.33% | 44,573 | 0.66 |
| Aug 24, 2026 | 175.00 | 177.50 | 175.00 | 176.15 | 176.15 | +0.37% | 26,451 | 0.39 |