DRC Systems India Limited (DRCSYSTEMS) Historical Prices

Time Period

Events

IN:DRCSYSTEMS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	11.59	11.59	10.81	11.30	11.30	-0.70%	5,240	0.61
Oct 29, 2026	11.39	11.59	11.05	11.38	11.38	-0.18%	8,014	0.94
Oct 28, 2026	11.32	11.42	10.78	11.40	11.40	+2.70%	8,391	0.99
Oct 27, 2026	11.42	11.42	11.00	11.10	11.10	-2.80%	12,652	1.53
Oct 26, 2026	11.40	11.80	11.10	11.42	11.42	+0.62%	10,340	1.26
Oct 23, 2026	11.35	11.60	11.00	11.35	11.35	-0.44%	14,195	1.74
Oct 22, 2026	11.69	11.69	11.06	11.40	11.40	-2.48%	2,475	0.30
Oct 21, 2026	11.83	11.88	11.33	11.69	11.69	+3.36%	3,755	0.46
Oct 20, 2026	11.31	11.94	11.28	11.31	11.31	+0.00%	0	0.00
Oct 19, 2026	11.55	11.94	11.28	11.31	11.31	-4.07%	1,981	0.23
Oct 16, 2026	12.16	12.16	11.46	11.79	11.79	-0.42%	3,081	0.36
Oct 15, 2026	11.51	12.10	11.51	11.84	11.84	-0.67%	4,070	0.46
Oct 14, 2026	11.90	12.01	11.70	11.92	11.92	-0.91%	2,409	0.27
Oct 13, 2026	12.88	12.88	11.31	12.03	12.03	-4.98%	21,169	2.41
Oct 12, 2026	12.70	13.32	12.57	12.66	12.66	-2.01%	4,133	0.47
Oct 09, 2026	12.71	12.96	12.40	12.92	12.92	+2.13%	9,892	1.14
Oct 08, 2026	13.28	13.28	12.50	12.65	12.65	-3.36%	2,895	0.33
Oct 07, 2026	12.64	13.26	12.64	13.09	13.09	+1.47%	1,140	0.13
Oct 06, 2026	12.89	13.34	12.85	12.90	12.90	-1.90%	2,708	0.30
Oct 05, 2026	13.15	13.33	12.89	13.15	13.15	+0.00%	14,253	1.64
Oct 02, 2026	13.15	14.39	12.89	13.15	13.15	+0.00%	0	0.00
Oct 01, 2026	14.39	14.39	12.89	13.15	13.15	+2.65%	9,137	1.05
Sep 30, 2026	11.57	13.50	11.57	12.81	12.81	+3.47%	12,184	1.41
Sep 29, 2026	12.66	12.67	12.24	12.38	12.38	-2.29%	9,918	1.16
Sep 28, 2026	12.85	12.86	12.45	12.67	12.67	-0.08%	2,354	0.27
Sep 25, 2026	12.60	12.69	12.40	12.68	12.68	+1.36%	861	0.10
Sep 24, 2026	12.88	13.25	12.13	12.51	12.51	-0.95%	16,397	1.95
Sep 23, 2026	12.17	12.68	12.17	12.63	12.63	+2.18%	4,754	0.57
Sep 22, 2026	12.32	12.86	11.80	12.36	12.36	-3.44%	23,817	2.96
Sep 21, 2026	12.22	12.99	12.22	12.80	12.80	+0.87%	9,565	1.20
Sep 18, 2026	12.60	12.78	12.39	12.69	12.69	+0.40%	2,482	0.31
Sep 17, 2026	12.35	12.84	12.35	12.64	12.64	+0.32%	5,999	0.76
Sep 16, 2026	12.62	12.84	12.40	12.60	12.60	-2.10%	6,732	0.83
Sep 15, 2026	12.75	13.29	11.61	12.87	12.87	-0.54%	16,589	2.11
Sep 14, 2026	12.94	13.25	12.54	12.94	12.94	+0.00%	0	0.00
Sep 11, 2026	13.25	13.25	12.54	12.94	12.94	+0.39%	4,396	0.56
Sep 10, 2026	12.55	13.16	12.37	12.89	12.89	-0.85%	5,009	0.64
Sep 09, 2026	13.42	13.42	12.58	13.00	13.00	+0.93%	37,677	5.11
Sep 08, 2026	13.30	13.67	12.78	12.88	12.88	-3.01%	8,576	1.18
Sep 07, 2026	14.27	14.27	13.11	13.28	13.28	-3.42%	7,230	1.00
Sep 04, 2026	13.69	13.75	13.50	13.75	13.75	+2.69%	6,111	0.85
Sep 03, 2026	12.79	14.00	12.79	13.39	13.39	-2.83%	6,175	0.86
Sep 02, 2026	14.00	14.02	13.38	13.78	13.78	+0.36%	5,424	0.76
Sep 01, 2026	14.50	14.50	13.64	13.73	13.73	+1.10%	7,452	1.05
Aug 31, 2026	12.68	13.83	12.68	13.58	13.58	+7.61%	59,834	9.61
Aug 28, 2026	12.79	12.94	12.58	12.62	12.62	-1.33%	5,479	0.88
Aug 27, 2026	12.95	12.95	12.68	12.79	12.79	+1.11%	5,806	0.95
Aug 26, 2026	12.95	12.95	12.62	12.65	12.65	-1.94%	5,888	0.97
Aug 25, 2026	13.05	13.11	12.74	12.90	12.90	-1.38%	3,436	0.57
Aug 24, 2026	12.65	13.10	12.61	13.08	13.08	+3.40%	8,232	1.39

DRC Systems India Limited historical prices

DRC Systems India Limited (DRCSYSTEMS) Historical Prices

Become an Expert with TipRanks Premium