DCX Systems Limited (NSE:DCXINDIA)
India
· Delayed Price · Currency is INR 199.25
-2.31 (-1.15%)
Apr 29, 2026, 3:05 PM IST
DCX Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 203.45 | 205.25 | 200.55 | 201.56 | 201.56 | -0.79% | 1,275,395 |
| Apr 27, 2026 | 196.24 | 209.65 | 195.14 | 203.16 | 203.16 | 4.88% | 2,189,489 |
| Apr 24, 2026 | 198.98 | 200.42 | 192.00 | 193.71 | 193.71 | -2.61% | 955,930 |
| Apr 23, 2026 | 201.00 | 203.95 | 197.11 | 198.91 | 198.91 | -1.07% | 1,328,887 |
| Apr 22, 2026 | 190.00 | 202.80 | 188.63 | 201.06 | 201.06 | 6.08% | 2,679,050 |
| Apr 21, 2026 | 188.88 | 194.19 | 188.31 | 189.53 | 189.53 | 0.69% | 703,409 |
| Apr 20, 2026 | 195.25 | 195.80 | 187.00 | 188.23 | 188.23 | -3.43% | 1,103,797 |
| Apr 17, 2026 | 191.51 | 196.00 | 191.24 | 194.91 | 194.91 | 2.43% | 1,730,582 |
| Apr 16, 2026 | 189.88 | 194.50 | 187.56 | 190.29 | 190.29 | 0.68% | 1,530,288 |
| Apr 15, 2026 | 178.49 | 192.27 | 177.60 | 189.00 | 189.00 | 7.92% | 4,105,904 |
| Apr 13, 2026 | 170.10 | 177.00 | 167.70 | 175.13 | 175.13 | 0.53% | 1,137,784 |
| Apr 10, 2026 | 175.00 | 178.95 | 173.21 | 174.21 | 174.21 | 0.21% | 1,015,907 |
| Apr 9, 2026 | 174.11 | 177.95 | 172.12 | 173.84 | 173.84 | -0.16% | 1,511,903 |
| Apr 8, 2026 | 176.60 | 177.00 | 172.02 | 174.11 | 174.11 | 2.51% | 1,076,392 |
| Apr 7, 2026 | 164.90 | 171.19 | 163.00 | 169.85 | 169.85 | 1.83% | 1,745,025 |
| Apr 6, 2026 | 165.50 | 168.00 | 162.16 | 166.79 | 166.79 | 0.52% | 1,063,467 |
| Apr 2, 2026 | 160.48 | 167.00 | 158.15 | 165.92 | 165.92 | 0.58% | 1,190,595 |
| Apr 1, 2026 | 159.40 | 166.20 | 158.11 | 164.96 | 164.96 | 6.96% | 1,667,967 |
| Mar 30, 2026 | 161.80 | 164.64 | 153.30 | 154.23 | 154.23 | -5.94% | 2,061,321 |
| Mar 27, 2026 | 169.20 | 169.20 | 162.20 | 163.97 | 163.97 | -3.81% | 2,327,223 |
| Mar 25, 2026 | 171.79 | 174.16 | 169.40 | 170.46 | 170.46 | -0.36% | 2,375,843 |
| Mar 24, 2026 | 179.00 | 182.80 | 169.00 | 171.07 | 171.07 | -2.35% | 11,260,650 |
| Mar 23, 2026 | 173.00 | 187.00 | 170.60 | 175.19 | 175.19 | 7.01% | 86,911,170 |
| Mar 20, 2026 | 165.88 | 170.00 | 162.90 | 163.72 | 163.72 | -0.33% | 816,761 |
| Mar 19, 2026 | 170.95 | 171.15 | 163.37 | 164.26 | 164.26 | -4.99% | 806,246 |
| Mar 18, 2026 | 170.80 | 175.97 | 170.42 | 172.89 | 172.89 | 2.13% | 1,139,547 |
| Mar 17, 2026 | 168.65 | 171.22 | 167.30 | 169.28 | 169.28 | 0.70% | 839,273 |
| Mar 16, 2026 | 173.00 | 173.04 | 164.32 | 168.11 | 168.11 | -3.21% | 1,324,174 |
| Mar 13, 2026 | 184.05 | 185.60 | 172.52 | 173.69 | 173.69 | -5.91% | 1,644,466 |
| Mar 12, 2026 | 187.00 | 190.69 | 183.20 | 184.60 | 184.60 | -1.95% | 1,330,877 |
| Mar 11, 2026 | 192.82 | 195.84 | 186.34 | 188.28 | 188.28 | -2.28% | 1,863,277 |
| Mar 10, 2026 | 198.00 | 200.97 | 191.58 | 192.67 | 192.67 | -1.72% | 4,250,781 |
| Mar 9, 2026 | 198.97 | 201.69 | 184.70 | 196.05 | 196.05 | 2.65% | 23,684,880 |
| Mar 6, 2026 | 183.98 | 208.49 | 183.94 | 190.98 | 190.98 | 7.44% | 56,324,190 |
| Mar 5, 2026 | 173.64 | 186.70 | 171.53 | 177.75 | 177.75 | 4.14% | 2,867,235 |
| Mar 4, 2026 | 173.20 | 176.40 | 169.35 | 170.68 | 170.68 | -2.44% | 617,040 |
| Mar 2, 2026 | 169.00 | 181.85 | 169.00 | 174.94 | 174.94 | -1.30% | 982,802 |
| Feb 27, 2026 | 184.98 | 186.00 | 176.42 | 177.25 | 177.25 | -4.10% | 751,109 |
| Feb 26, 2026 | 176.00 | 188.00 | 175.51 | 184.83 | 184.83 | 5.51% | 1,161,928 |
| Feb 25, 2026 | 171.97 | 181.00 | 171.97 | 175.18 | 175.18 | 2.14% | 791,707 |
| Feb 24, 2026 | 175.50 | 175.50 | 170.65 | 171.51 | 171.51 | -2.74% | 240,006 |
| Feb 23, 2026 | 179.77 | 180.39 | 174.00 | 176.34 | 176.34 | -2.26% | 392,648 |
| Feb 20, 2026 | 178.00 | 185.00 | 177.90 | 180.42 | 180.42 | 0.66% | 787,375 |
| Feb 19, 2026 | 187.25 | 187.80 | 176.75 | 179.24 | 179.24 | -2.11% | 1,441,521 |
| Feb 18, 2026 | 185.00 | 191.39 | 182.25 | 183.11 | 183.11 | -1.25% | 956,278 |
| Feb 17, 2026 | 179.00 | 189.90 | 175.51 | 185.43 | 185.43 | 4.14% | 1,217,690 |
| Feb 16, 2026 | 170.00 | 182.90 | 167.40 | 178.06 | 178.06 | 4.71% | 1,942,254 |
| Feb 13, 2026 | 160.00 | 174.60 | 156.97 | 170.05 | 170.05 | 2.09% | 1,795,679 |
| Feb 12, 2026 | 168.95 | 170.75 | 165.52 | 166.57 | 166.57 | -1.43% | 420,957 |
| Feb 11, 2026 | 172.48 | 172.70 | 167.50 | 168.98 | 168.98 | -1.63% | 352,869 |
| Feb 10, 2026 | 173.65 | 176.89 | 170.60 | 171.78 | 171.78 | -0.79% | 522,433 |
| Feb 9, 2026 | 166.01 | 174.00 | 166.01 | 173.15 | 173.15 | 4.43% | 641,281 |
| Feb 6, 2026 | 167.00 | 167.25 | 163.42 | 165.80 | 165.80 | -1.14% | 330,601 |
| Feb 5, 2026 | 172.01 | 172.08 | 167.07 | 167.71 | 167.71 | -2.40% | 280,954 |
| Feb 4, 2026 | 171.00 | 174.26 | 169.25 | 171.84 | 171.84 | -0.13% | 577,672 |
| Feb 3, 2026 | 178.00 | 178.78 | 167.80 | 172.06 | 172.06 | 2.63% | 925,628 |
| Feb 2, 2026 | 171.00 | 172.52 | 162.10 | 167.65 | 167.65 | -1.59% | 641,444 |
| Feb 1, 2026 | 183.00 | 183.00 | 167.10 | 170.36 | 170.36 | -3.80% | 1,103,760 |
| Jan 30, 2026 | 171.70 | 181.95 | 167.70 | 177.09 | 177.09 | 3.01% | 906,310 |
| Jan 29, 2026 | 178.99 | 179.47 | 171.05 | 171.92 | 171.92 | -3.00% | 542,418 |
| Jan 28, 2026 | 169.32 | 178.35 | 168.00 | 177.23 | 177.23 | 6.72% | 1,097,635 |
| Jan 27, 2026 | 161.50 | 169.19 | 157.00 | 166.07 | 166.07 | 4.07% | 1,069,715 |
| Jan 23, 2026 | 165.00 | 165.99 | 158.70 | 159.57 | 159.57 | -3.20% | 385,251 |
| Jan 22, 2026 | 162.20 | 165.90 | 161.05 | 164.85 | 164.85 | 2.37% | 423,415 |
| Jan 21, 2026 | 163.57 | 165.54 | 158.43 | 161.04 | 161.04 | -1.55% | 1,642,499 |
| Jan 20, 2026 | 171.85 | 172.45 | 161.10 | 163.57 | 163.57 | -5.01% | 669,908 |
| Jan 19, 2026 | 175.06 | 175.95 | 171.01 | 172.20 | 172.20 | -1.93% | 487,715 |
| Jan 16, 2026 | 181.10 | 181.70 | 175.00 | 175.58 | 175.58 | -2.65% | 416,611 |
| Jan 14, 2026 | 179.17 | 187.00 | 178.35 | 180.36 | 180.36 | 0.47% | 931,410 |
| Jan 13, 2026 | 183.00 | 185.56 | 178.84 | 179.52 | 179.52 | -2.05% | 282,128 |
| Jan 12, 2026 | 185.66 | 185.66 | 178.70 | 183.28 | 183.28 | -1.82% | 627,612 |
| Jan 9, 2026 | 189.69 | 191.39 | 185.25 | 186.68 | 186.68 | -1.92% | 607,716 |
| Jan 8, 2026 | 188.17 | 192.50 | 187.50 | 190.33 | 190.33 | 1.10% | 760,574 |
| Jan 7, 2026 | 190.00 | 190.20 | 186.65 | 188.25 | 188.25 | -1.09% | 383,911 |
| Jan 6, 2026 | 196.38 | 197.00 | 189.09 | 190.33 | 190.33 | -2.05% | 737,855 |
| Jan 5, 2026 | 194.70 | 203.20 | 191.98 | 194.31 | 194.31 | 0.39% | 1,141,185 |
| Jan 2, 2026 | 191.60 | 195.40 | 191.00 | 193.56 | 193.56 | 1.48% | 632,698 |
| Jan 1, 2026 | 194.18 | 194.90 | 190.00 | 190.73 | 190.73 | -1.29% | 408,259 |
| Dec 31, 2025 | 188.52 | 200.50 | 188.52 | 193.22 | 193.22 | 2.38% | 1,263,664 |
| Dec 30, 2025 | 193.40 | 193.50 | 188.02 | 188.73 | 188.73 | -2.46% | 581,037 |
| Dec 29, 2025 | 200.00 | 201.39 | 191.00 | 193.48 | 193.48 | -3.18% | 1,255,168 |
| Dec 26, 2025 | 201.85 | 206.90 | 199.00 | 199.83 | 199.83 | -1.23% | 1,858,131 |
| Dec 24, 2025 | 200.00 | 209.24 | 197.19 | 202.32 | 202.32 | -0.40% | 6,544,183 |
| Dec 23, 2025 | 199.41 | 213.50 | 190.75 | 203.13 | 203.13 | -0.33% | 19,338,100 |
| Dec 22, 2025 | 190.00 | 209.61 | 182.29 | 203.80 | 203.80 | 9.33% | 15,507,860 |
| Dec 19, 2025 | 157.04 | 188.11 | 157.02 | 186.40 | 186.40 | 18.91% | 20,604,820 |
| Dec 18, 2025 | 155.85 | 157.94 | 153.60 | 156.76 | 156.76 | 0.29% | 297,841 |
| Dec 17, 2025 | 160.24 | 160.24 | 155.70 | 156.30 | 156.30 | -2.46% | 333,147 |
| Dec 16, 2025 | 163.99 | 163.99 | 159.81 | 160.25 | 160.25 | -2.52% | 304,296 |
| Dec 15, 2025 | 162.15 | 166.70 | 159.50 | 164.40 | 164.40 | 1.40% | 579,549 |
| Dec 12, 2025 | 162.50 | 164.32 | 158.45 | 162.13 | 162.13 | 0.28% | 501,273 |
| Dec 11, 2025 | 158.89 | 163.25 | 155.75 | 161.68 | 161.68 | 1.97% | 734,311 |
| Dec 10, 2025 | 161.00 | 164.75 | 157.79 | 158.56 | 158.56 | -1.25% | 665,665 |
| Dec 9, 2025 | 159.97 | 161.80 | 155.91 | 160.56 | 160.56 | 0.21% | 1,014,892 |
| Dec 8, 2025 | 170.00 | 170.17 | 158.90 | 160.22 | 160.22 | -5.91% | 971,634 |
| Dec 5, 2025 | 173.50 | 174.00 | 169.80 | 170.28 | 170.28 | -1.93% | 438,437 |
| Dec 4, 2025 | 175.50 | 176.50 | 172.80 | 173.63 | 173.63 | -1.14% | 368,300 |
| Dec 3, 2025 | 181.70 | 181.70 | 175.12 | 175.63 | 175.63 | -2.66% | 340,142 |
| Dec 2, 2025 | 180.36 | 181.10 | 178.10 | 180.43 | 180.43 | 0.09% | 510,058 |
| Dec 1, 2025 | 185.87 | 187.66 | 180.00 | 180.26 | 180.26 | -2.74% | 383,750 |