Skip to main content
DRC Systems India Limited (NSE:DRCSYSTEMS)
India flag India · Delayed Price · Currency is INR
14.61
-0.68 (-4.45%)
Apr 29, 2026, 3:29 PM IST

DRC Systems India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.7415.7414.1814.6114.61-4.45%373,039
Apr 28, 202616.0116.0115.2015.2915.29-2.55%62,663
Apr 27, 202615.7916.2215.4015.6915.69-1.26%40,011
Apr 24, 202616.5916.5915.6715.8915.89-2.22%74,247
Apr 23, 202616.1016.6516.1016.2516.25-1.52%50,798
Apr 22, 202616.4016.8716.1016.5016.50-1.37%30,701
Apr 21, 202616.4917.1416.2016.7316.73-0.59%40,957
Apr 20, 202616.9717.2516.2116.8316.830.24%60,520
Apr 17, 202616.5017.1516.4216.7916.791.76%147,391
Apr 16, 202616.6016.7016.1016.5016.501.23%24,458
Apr 15, 202615.7616.7015.7616.3016.303.89%44,564
Apr 13, 202616.9816.9815.1115.6915.69-4.45%97,606
Apr 10, 202616.5017.1015.6816.4216.422.05%45,534
Apr 9, 202617.1917.1915.5016.0916.09-2.13%33,329
Apr 8, 202616.2016.7316.2016.4416.442.37%48,932
Apr 7, 202615.6016.1815.0616.0616.065.87%94,322
Apr 6, 202615.2015.5014.7515.1715.171.47%38,103
Apr 2, 202615.1015.1013.9614.9514.95-1.52%73,994
Apr 1, 202614.7315.9914.7015.1815.184.98%102,899
Mar 30, 202613.6216.3512.5114.4614.466.09%297,841
Mar 27, 202613.1314.6811.6613.6313.633.81%286,235
Mar 25, 202613.4413.7013.0013.1313.130.23%70,234
Mar 24, 202613.2113.6012.3013.1013.101.79%80,451
Mar 23, 202613.2113.6412.7012.8712.87-2.50%64,619
Mar 20, 202613.2513.7013.1413.2013.20-0.38%43,366
Mar 19, 202613.0013.5812.7013.2513.251.92%48,257
Mar 18, 202612.1013.0512.1013.0013.005.61%44,516
Mar 17, 202612.4913.0011.8412.3112.31-1.91%63,215
Mar 16, 202613.0913.4211.5012.5512.55-4.05%123,922
Mar 13, 202613.4613.4613.0213.0813.08-1.95%52,438
Mar 12, 202613.7913.7913.0013.3413.340.53%52,465
Mar 11, 202613.6513.9513.1013.2713.27-2.28%45,905
Mar 10, 202613.9914.1413.2113.5813.582.65%40,110
Mar 9, 202613.2113.7913.1513.2313.23-4.41%63,427
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