Skip to main content
DRC Systems India Limited (NSE:DRCSYSTEMS)
India flag India · Delayed Price · Currency is INR
13.41
+0.18 (1.36%)
Mar 10, 2026, 12:32 PM IST

DRC Systems India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.2113.7913.2113.59--1.81%22,603
Mar 6, 202614.4414.6513.7013.8413.84-1.63%46,377
Mar 5, 202613.7114.5013.6914.0714.072.48%44,514
Mar 4, 202614.6314.6313.3013.7313.73-8.04%104,235
Mar 2, 202614.7015.2414.2014.9314.93-2.16%75,177
Feb 27, 202615.0115.3914.7115.2615.260.39%39,141
Feb 26, 202615.1815.7414.7015.2015.20-0.13%20,569
Feb 25, 202615.2315.8815.2115.2215.22-0.07%32,996
Feb 24, 202616.1016.1015.0515.2315.23-5.70%142,467
Feb 23, 202616.9817.1016.1016.1516.15-2.71%68,436
Feb 20, 202616.2216.9816.2216.6016.600.85%36,669
Feb 19, 202617.3017.3016.3516.4616.46-3.01%767,351
Feb 18, 202617.3018.0016.8016.9716.97-0.24%110,322
Feb 17, 202616.0118.5016.0017.0117.017.45%360,467
Feb 16, 202616.7216.7215.3615.8315.83-2.40%33,750
Feb 13, 202616.2016.7015.7016.2216.22-2.64%37,546
Feb 12, 202616.9916.9916.4016.6616.66-2.06%27,763
Feb 11, 202617.6817.8516.9017.0117.01-2.30%49,868
Feb 10, 202618.0018.1516.7017.4117.410.81%56,308
Feb 9, 202618.2918.2917.1217.2717.27-2.10%147,756
Feb 6, 202617.0017.8016.5117.6417.645.50%111,521
Feb 5, 202617.5918.1616.3716.7216.72-3.41%191,994
Feb 4, 202615.4517.9014.6517.3117.3111.89%358,390
Feb 3, 202615.6516.1015.0015.4715.470.85%66,878
Feb 2, 202615.5915.5915.0015.3415.340.07%24,498
Feb 1, 202615.8015.9015.1115.3315.330.26%28,540
Jan 30, 202614.5115.4514.5015.2915.292.82%81,268
Jan 29, 202615.4015.7814.5014.8714.87-2.17%54,924
Jan 28, 202615.1915.4414.6215.2015.203.19%28,104
Jan 27, 202615.1015.2014.6214.7314.73-2.39%56,750
Jan 23, 202615.2815.8614.8215.0915.09-1.24%37,163
Jan 22, 202615.5915.8715.1015.2815.28-24,470
Jan 21, 202616.1716.5014.7515.2815.28-7.39%180,363
Jan 20, 202616.5216.8716.3216.5016.50-0.12%21,701
Jan 19, 202616.9117.1916.3816.5216.52-2.82%42,318
Jan 16, 202616.5017.1616.5017.0017.001.49%24,700
Jan 14, 202617.3017.3016.5016.7516.75-0.12%18,432
Jan 13, 202616.6017.4716.6016.7716.771.64%30,685
Jan 12, 202616.8416.9916.2816.5016.50-2.02%46,549
Jan 9, 202617.4817.6416.7516.8416.84-2.21%41,189
Jan 8, 202617.4017.7617.0017.2217.22-2.05%43,283
Jan 7, 202617.4118.0017.4117.5817.58-0.17%16,688
Jan 6, 202617.8518.2517.4517.6117.61-0.11%87,279
Jan 5, 202617.1018.2017.1017.6317.632.26%169,963
Jan 2, 202617.3917.5017.2017.2417.24-0.86%24,249
Jan 1, 202617.7617.7617.2717.3917.39-0.97%24,230
Dec 31, 202516.8717.7816.6117.5617.564.15%101,174
Dec 30, 202517.0017.0016.6316.8616.860.36%18,828
Dec 29, 202517.0017.1616.5216.8016.80-1.18%69,435
Dec 26, 202517.1017.4816.3617.0017.00-2.41%50,911
Dec 24, 202517.6017.6017.0517.4217.420.58%15,564
Dec 23, 202517.9017.9017.0517.3217.32-0.74%16,040
Dec 22, 202517.5818.5017.0417.4517.452.77%74,487
Dec 19, 202517.0017.3916.9216.9816.98-0.06%21,468
Dec 18, 202517.0617.4016.9016.9916.99-1.16%32,465
Dec 17, 202517.1517.6917.0017.1917.190.29%25,483
Dec 16, 202517.4017.6017.0617.1417.14-1.27%65,961
Dec 15, 202517.1817.7617.1817.3617.36-0.12%45,196
Dec 12, 202517.0217.7417.0217.3817.381.16%44,385
Dec 11, 202517.6017.7817.0017.1817.18-2.22%61,623
Dec 10, 202518.3818.3817.4317.5717.57-1.35%33,153
Dec 9, 202517.3818.4017.0017.8117.814.09%30,421
Dec 8, 202517.3217.5817.0017.1117.11-1.16%33,044
Dec 5, 202517.3517.6217.1717.3117.310.46%19,899
Dec 4, 202517.2917.8717.1017.2317.23-1.71%38,181
Dec 3, 202518.0018.3417.4017.5317.53-2.23%40,618
Dec 2, 202518.5018.5017.8217.9317.93-0.72%39,491
Dec 1, 202517.7418.1817.7418.0618.061.80%46,621
Nov 28, 202518.2018.2817.7017.7417.74-1.88%40,951
Nov 27, 202518.0018.4618.0018.0818.08-0.22%22,776
Nov 26, 202518.3518.5317.9618.1218.120.83%45,838
Nov 25, 202516.7018.5016.7017.9717.976.33%128,525
Nov 24, 202517.8017.8516.6516.9016.90-6.78%133,149
Nov 21, 202518.4818.6218.0218.1318.130.11%47,389
Nov 20, 202518.8218.8218.0018.1118.11-0.44%72,126
Nov 19, 202518.3118.6918.0618.1918.19-0.66%46,897
Nov 18, 202518.4618.9718.2518.3118.31-0.33%52,108
Nov 17, 202519.3419.8018.1818.3718.37-2.29%194,862
Nov 14, 202519.1319.2418.6018.8018.80-1.73%83,266
Nov 13, 202519.9319.9318.9819.1319.13-2.20%106,960
Nov 12, 202519.8920.0019.1019.5619.56-0.20%57,310
Nov 11, 202518.4919.8018.4919.6019.607.34%148,261
Nov 10, 202519.5019.5517.9818.2618.26-4.10%198,308
Nov 7, 202518.3819.2918.3819.0419.041.49%40,942
Nov 6, 202519.8519.8518.6618.7618.76-2.70%61,263
Nov 4, 202519.0519.5619.0519.2819.280.47%47,947
Nov 3, 202519.4519.9518.4519.1919.19-2.69%90,725
Oct 31, 202519.9619.9619.4519.7219.72-0.10%29,119
Oct 30, 202519.9819.9819.6119.7419.74-27,738
Oct 29, 202519.6520.1519.5719.7419.741.33%92,993
Oct 28, 202520.2020.2019.4119.4819.48-0.05%30,018
Oct 27, 202519.6919.6919.4219.4919.49-0.61%38,296
Oct 24, 202519.4719.7319.3219.6119.610.72%57,581
Oct 23, 202520.0020.0019.1319.4719.47-1.82%121,179
Oct 21, 202519.7820.1919.0319.8319.834.75%35,860
Oct 20, 202519.0020.1918.7018.9318.930.37%290,631
Oct 17, 202519.6519.6518.4318.8618.86-1.31%55,799
Oct 16, 202519.7619.7619.1019.1119.11-0.68%44,775
Oct 15, 202518.8119.5518.8119.2419.240.10%31,355
Oct 14, 202520.1020.1019.0719.2219.22-2.24%64,142