DCX Systems Limited DCXINDIA
NSE · India · Producer Manufacturing
INR 158.15-3.03 (-1.88%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 158.99 | -1.36% | INR 160.28 | INR 161.80 | INR 155.01 | 314.15K |
| 2026-09-30 | INR 161.18 | +1.49% | INR 159.60 | INR 164.87 | INR 159.60 | 345.93K |
| 2026-09-29 | INR 158.81 | -0.27% | INR 159.00 | INR 161.78 | INR 157.01 | 296.34K |
| 2026-09-28 | INR 159.24 | -1.70% | INR 161.56 | INR 161.75 | INR 158.62 | 209.37K |
| 2026-09-25 | INR 161.99 | -0.18% | INR 161.50 | INR 164.00 | INR 158.32 | 455.76K |
| 2026-09-24 | INR 162.28 | -1.49% | INR 164.00 | INR 165.00 | INR 161.10 | 254.93K |
| 2026-09-23 | INR 164.73 | +0.75% | INR 163.50 | INR 166.37 | INR 163.50 | 187.16K |
| 2026-09-22 | INR 163.50 | +0.91% | INR 170.00 | INR 170.00 | INR 162.50 | 443.85K |
| 2026-09-21 | INR 162.02 | -0.66% | INR 163.10 | INR 164.99 | INR 159.02 | 408.18K |
| 2026-09-18 | INR 163.10 | -0.74% | INR 165.29 | INR 167.08 | INR 161.97 | 307.23K |
| 2026-09-17 | INR 164.32 | +2.21% | INR 160.60 | INR 165.55 | INR 160.60 | 231.94K |
| 2026-09-16 | INR 160.76 | -0.53% | INR 161.60 | INR 162.39 | INR 156.12 | 768.09K |
| 2026-09-15 | INR 161.62 | -3.01% | INR 167.60 | INR 168.70 | INR 160.00 | 430.27K |
| 2026-09-14 | INR 166.63 | 0.00% | INR 166.63 | INR 166.63 | INR 166.63 | 0 |
| 2026-09-11 | INR 166.63 | -0.56% | INR 166.10 | INR 167.80 | INR 163.55 | 315.26K |
| 2026-09-10 | INR 167.56 | -2.17% | INR 171.01 | INR 172.97 | INR 166.52 | 339.82K |
| 2026-09-09 | INR 171.27 | -1.62% | INR 173.01 | INR 174.97 | INR 170.80 | 273.66K |
| 2026-09-08 | INR 174.09 | +0.24% | INR 173.95 | INR 178.15 | INR 173.17 | 482.55K |
| 2026-09-07 | INR 173.67 | +2.87% | INR 168.64 | INR 175.70 | INR 168.50 | 1.10M |
| 2026-09-04 | INR 168.83 | -0.44% | INR 170.15 | INR 172.35 | INR 168.10 | 328.46K |
| 2026-09-03 | INR 169.57 | -0.97% | INR 172.23 | INR 176.00 | INR 168.60 | 449.95K |
| 2026-09-02 | INR 171.23 | -1.31% | INR 173.00 | INR 173.00 | INR 169.62 | 215.09K |
| 2026-09-01 | INR 173.51 | +0.25% | INR 171.90 | INR 174.50 | INR 171.00 | 225.55K |
| 2026-08-31 | INR 173.07 | -2.67% | INR 176.65 | INR 177.44 | INR 172.40 | 258.67K |
| 2026-08-28 | INR 177.81 | +2.20% | INR 173.88 | INR 178.89 | INR 173.88 | 591.13K |
| 2026-08-27 | INR 173.99 | -1.20% | INR 175.99 | INR 178.52 | INR 173.00 | 474.52K |
| 2026-08-26 | INR 176.11 | +1.35% | INR 173.52 | INR 178.36 | INR 173.52 | 318.73K |
| 2026-08-25 | INR 173.76 | -1.12% | INR 176.62 | INR 177.00 | INR 172.60 | 253.36K |
| 2026-08-24 | INR 175.72 | +0.13% | INR 175.26 | INR 177.59 | INR 175.00 | 254.36K |
| 2026-08-21 | INR 175.49 | +1.02% | INR 173.90 | INR 178.50 | INR 173.90 | 321.56K |
| 2026-08-20 | INR 173.71 | -0.55% | INR 174.67 | INR 176.74 | INR 173.25 | 332.45K |
| 2026-08-19 | INR 174.67 | -2.48% | INR 180.01 | INR 180.16 | INR 173.55 | 390.80K |
| 2026-08-18 | INR 179.12 | +3.35% | INR 175.87 | INR 183.15 | INR 175.11 | 1.20M |
| 2026-08-17 | INR 173.32 | -1.63% | INR 176.19 | INR 177.98 | INR 172.77 | 291.57K |
| 2026-08-14 | INR 176.19 | +3.16% | INR 171.59 | INR 177.50 | INR 170.50 | 733.08K |
| 2026-08-13 | INR 170.80 | -3.51% | INR 169.99 | INR 174.32 | INR 165.21 | 1.50M |
| 2026-08-12 | INR 177.01 | -0.57% | INR 178.02 | INR 180.63 | INR 175.50 | 372.58K |
| 2026-08-11 | INR 178.02 | -0.58% | INR 179.05 | INR 180.00 | INR 177.51 | 224.82K |
| 2026-08-10 | INR 179.06 | +0.35% | INR 179.94 | INR 180.56 | INR 177.19 | 286.78K |
| 2026-08-07 | INR 178.44 | -1.87% | INR 181.50 | INR 182.91 | INR 177.15 | 423.75K |
| 2026-08-06 | INR 181.84 | +0.93% | INR 180.59 | INR 184.80 | INR 179.52 | 549.29K |
| 2026-08-05 | INR 180.17 | +0.06% | INR 180.99 | INR 183.25 | INR 179.11 | 238.57K |
| 2026-08-04 | INR 180.06 | -1.90% | INR 184.49 | INR 185.20 | INR 179.50 | 408.40K |
| 2026-08-03 | INR 183.55 | +1.76% | INR 181.80 | INR 184.50 | INR 181.31 | 286.93K |
| 2026-07-31 | INR 180.37 | +1.73% | INR 178.40 | INR 183.50 | INR 177.45 | 420.00K |
| 2026-07-30 | INR 177.31 | -1.43% | INR 178.71 | INR 180.94 | INR 176.50 | 325.34K |
| 2026-07-29 | INR 179.89 | +0.66% | INR 180.10 | INR 181.50 | INR 178.25 | 709.62K |
| 2026-07-28 | INR 178.71 | -2.33% | INR 182.71 | INR 182.71 | INR 178.40 | 333.70K |
| 2026-07-27 | INR 182.98 | +1.27% | INR 182.45 | INR 184.03 | INR 181.47 | 311.20K |
| 2026-07-24 | INR 180.68 | +0.48% | INR 178.00 | INR 181.90 | INR 175.65 | 429.79K |
| 2026-07-23 | INR 179.81 | -1.65% | INR 182.83 | INR 183.32 | INR 179.11 | 551.93K |
| 2026-07-22 | INR 182.83 | -1.55% | INR 185.70 | INR 186.95 | INR 182.10 | 1.08M |
| 2026-07-21 | INR 185.70 | +0.15% | INR 186.00 | INR 191.00 | INR 184.07 | 397.46K |
| 2026-07-20 | INR 185.43 | -1.03% | INR 185.51 | INR 188.04 | INR 184.12 | 340.47K |
| 2026-07-17 | INR 187.36 | -1.72% | INR 190.60 | INR 190.60 | INR 185.82 | 347.24K |
| 2026-07-16 | INR 190.64 | -1.16% | INR 192.97 | INR 193.80 | INR 190.00 | 359.16K |
| 2026-07-15 | INR 192.87 | -0.31% | INR 193.59 | INR 197.11 | INR 191.36 | 487.43K |
| 2026-07-14 | INR 193.47 | -1.40% | INR 194.99 | INR 195.80 | INR 191.90 | 1.01M |
| 2026-07-13 | INR 196.21 | -1.98% | INR 199.80 | INR 199.80 | INR 195.32 | 527.15K |
| 2026-07-10 | INR 200.17 | +1.76% | INR 197.95 | INR 203.40 | INR 197.53 | 1.28M |
| 2026-07-09 | INR 196.71 | +1.44% | INR 195.02 | INR 199.00 | INR 193.42 | 467.51K |
| 2026-07-08 | INR 193.92 | -4.37% | INR 200.56 | INR 202.70 | INR 192.31 | 737.23K |
| 2026-07-07 | INR 202.79 | -2.59% | INR 209.65 | INR 209.65 | INR 201.25 | 882.65K |
| 2026-07-06 | INR 208.19 | +1.62% | INR 206.10 | INR 212.99 | INR 205.02 | 1.75M |
| 2026-07-03 | INR 204.88 | +0.66% | INR 204.90 | INR 210.25 | INR 203.00 | 1.61M |
| 2026-07-02 | INR 203.54 | +1.17% | INR 202.50 | INR 205.90 | INR 199.55 | 873.38K |
| 2026-07-01 | INR 201.19 | +1.24% | INR 199.89 | INR 207.50 | INR 197.74 | 2.38M |
| 2026-06-30 | INR 198.72 | +2.31% | INR 195.00 | INR 202.50 | INR 194.01 | 1.68M |
| 2026-06-29 | INR 194.23 | +1.53% | INR 202.15 | INR 203.99 | INR 192.61 | 3.67M |
| 2026-06-26 | INR 191.30 | 0.00% | INR 191.30 | INR 191.30 | INR 191.30 | 0 |
| 2026-06-25 | INR 191.30 | -3.16% | INR 197.55 | INR 198.81 | INR 189.93 | 678.46K |
| 2026-06-24 | INR 197.55 | -2.55% | INR 202.98 | INR 205.00 | INR 196.80 | 531.48K |
| 2026-06-23 | INR 202.71 | -1.37% | INR 206.45 | INR 206.72 | INR 200.27 | 814.41K |
| 2026-06-22 | INR 205.53 | +0.59% | INR 206.25 | INR 212.78 | INR 203.75 | 1.55M |
| 2026-06-19 | INR 204.32 | +5.68% | INR 193.00 | INR 208.59 | INR 192.20 | 4.21M |
| 2026-06-18 | INR 193.33 | -0.25% | INR 194.70 | INR 197.32 | INR 192.00 | 1.15M |
| 2026-06-17 | INR 193.81 | +2.96% | INR 188.99 | INR 195.70 | INR 187.45 | 1.37M |
| 2026-06-16 | INR 188.23 | +1.47% | INR 186.40 | INR 188.99 | INR 185.10 | 546.17K |
| 2026-06-15 | INR 185.51 | +0.68% | INR 187.46 | INR 190.95 | INR 185.15 | 656.45K |
| 2026-06-12 | INR 184.26 | +5.58% | INR 177.95 | INR 185.26 | INR 177.95 | 1.19M |
| 2026-06-11 | INR 174.52 | -4.04% | INR 180.90 | INR 182.97 | INR 173.10 | 850.63K |
| 2026-06-10 | INR 181.87 | -4.26% | INR 190.74 | INR 191.98 | INR 181.10 | 880.07K |
| 2026-06-09 | INR 189.97 | +3.52% | INR 183.99 | INR 190.95 | INR 183.99 | 668.76K |
| 2026-06-08 | INR 183.51 | -5.33% | INR 192.70 | INR 192.70 | INR 182.10 | 1.17M |
| 2026-06-05 | INR 193.85 | -1.89% | INR 199.82 | INR 201.30 | INR 191.82 | 1.94M |
| 2026-06-04 | INR 197.58 | -0.22% | INR 197.00 | INR 207.50 | INR 196.01 | 1.65M |
| 2026-06-03 | INR 198.02 | +0.22% | INR 197.60 | INR 201.38 | INR 192.72 | 615.54K |
| 2026-06-02 | INR 197.59 | +3.43% | INR 190.80 | INR 199.00 | INR 188.20 | 684.25K |
| 2026-06-01 | INR 191.04 | -2.48% | INR 196.14 | INR 200.57 | INR 190.00 | 903.29K |
| 2026-05-29 | INR 195.90 | -7.76% | INR 201.95 | INR 204.97 | INR 195.00 | 2.49M |