BSE - Delayed Quote INR

DRC Systems India Limited (DRCSYSTEMS.BO)

18.55
+0.12
+(0.65%)
At close: May 23 at 3:29:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.4618.8218.3318.5518.5524,155
May 22, 202518.5318.9318.2618.4318.4355,939
May 21, 202519.4019.4018.5118.6718.6738,303
May 20, 202520.5020.5017.8118.7418.7451,671
May 19, 202520.9520.9519.4719.6319.6343,941
May 16, 202520.9420.9419.8520.1120.1110,742
May 15, 202522.8922.8919.2019.4519.4537,883
May 14, 202520.5121.0419.8719.9219.9246,458
May 13, 202521.3921.3920.0120.2220.2236,658
May 12, 202521.1022.3320.5920.6620.6640,259
May 9, 202519.6720.9619.6720.1920.1938,229
May 8, 202522.0022.1821.0021.3321.3325,073
May 7, 202521.9822.1921.4621.9221.9212,550
May 6, 202522.2122.2121.4521.8621.8614,792
May 5, 202522.5023.3921.8022.2422.2432,330
May 2, 202522.9923.9521.7121.9121.9125,814
Apr 30, 202524.0124.1722.7322.9122.9125,126
Apr 29, 202524.4925.0023.8023.9623.9624,562
Apr 28, 202523.2625.1323.2624.1624.1644,337
Apr 25, 202525.0025.8723.7124.8224.829,917
Apr 24, 202529.8029.8025.3525.3525.353,044
Apr 23, 202525.7626.6625.4525.5225.529,880
Apr 22, 202525.7726.9025.1525.8025.806,710
Apr 21, 202524.9125.9524.9125.2625.264,393
Apr 17, 202526.9026.9024.9525.0425.0423,020
Apr 16, 202525.5526.1925.5025.8425.842,294
Apr 15, 202525.1925.7425.1325.4525.454,420
Apr 11, 202524.1025.9224.1024.6024.6027,281
Apr 9, 202525.0825.4024.0024.1424.144,697
Apr 8, 202526.0026.1425.0125.2725.273,548
Apr 7, 202525.0025.2322.8524.7724.7746,044
Apr 4, 202528.0128.4425.4727.1227.1242,964
Apr 3, 202527.1028.2526.5627.8827.883,679
Apr 2, 202527.1928.9226.2626.6626.669,056
Apr 1, 202530.1330.1327.5027.6627.6629,630
Mar 28, 202524.2530.5122.4029.9429.9488,633
Mar 27, 202522.5027.0021.5825.4325.4369,352
Mar 26, 202523.5823.9921.7522.7922.7923,807
Mar 25, 202524.7824.8022.9023.2423.2429,130
Mar 24, 202523.9524.7823.7524.3224.327,710
Mar 21, 202523.6223.6222.3523.4723.4723,552
Mar 20, 202522.0223.4122.0222.9922.995,138
Mar 19, 202521.4423.4021.1022.4222.42105,967
Mar 18, 202523.3923.3920.5620.9620.962,771
Mar 17, 202521.0021.0020.0120.0720.078,430
Mar 13, 202521.4221.4220.4020.6020.6012,346
Mar 12, 202521.2721.9020.1020.9520.9520,297
Mar 11, 202521.3722.0620.0020.4620.466,325
Mar 10, 202523.4223.4221.3321.3721.3714,925
Mar 7, 202520.7923.3020.7822.4122.4156,937
Mar 6, 202521.2821.4320.5020.7920.7910,446
Mar 5, 202518.6822.2018.0021.2621.2653,014
Mar 4, 202517.7118.9817.7018.5218.5219,909
Mar 3, 202517.8120.5217.7818.1318.1361,210
Feb 28, 202519.0120.8419.0119.7619.7629,543
Feb 27, 202520.6720.7020.0220.1120.115,819
Feb 25, 202521.9522.2020.5220.8620.8632,661
Feb 24, 202523.6323.6321.0621.4221.4210,424
Feb 21, 202522.7323.2521.9522.8022.805,029
Feb 20, 202521.0922.3621.0922.2122.215,721
Feb 19, 202519.7121.8319.7120.6820.6831,356
Feb 18, 202521.4721.4720.2520.5920.595,681
Feb 17, 202521.9022.5021.0321.2521.2534,056
Feb 14, 202524.9924.9921.0021.8821.8883,898
Feb 13, 202526.4526.4523.6724.4524.4539,974
Feb 12, 202525.9326.6023.9026.2426.2458,084
Feb 11, 202526.0926.0924.0024.7024.7011,738
Feb 10, 202526.6826.9025.1525.8425.8430,194
Feb 7, 202529.6831.4026.1526.7626.7656,057
Feb 6, 202531.5533.2429.0129.3229.3291,996
Feb 5, 202529.9530.6928.3030.6930.69136,233
Feb 4, 202525.5327.9025.3727.9027.9058,751
Feb 3, 202525.7626.1924.6125.3725.376,936
Feb 1, 202528.0028.0025.1125.2525.2517,436
Jan 31, 202525.7026.3925.2526.1626.169,608
Jan 30, 202524.9626.3924.9625.2025.209,385
Jan 29, 202523.8625.7723.8325.6025.6012,391
Jan 28, 202526.1526.2523.3624.4524.4512,171
Jan 27, 202527.2027.5425.5025.6425.6441,125
Jan 24, 202527.0528.2027.0027.7827.7811,416
Jan 23, 202527.0128.5026.8927.8827.8815,228
Jan 22, 202528.4028.4026.4526.8926.8920,349
Jan 21, 202528.4028.4426.6927.4127.419,922
Jan 20, 202528.0028.4026.9027.5227.5214,464
Jan 17, 202529.3929.3926.5027.7227.723,626
Jan 16, 202527.0428.2027.0427.1527.154,713
Jan 15, 202527.3227.8926.5027.5527.558,090
Jan 14, 202526.1827.1425.8726.7526.7510,752
Jan 13, 202525.5627.9925.2225.6725.6791,207
Jan 10, 202527.6028.2826.8228.0228.0230,251
Jan 9, 202529.7829.7827.8527.9427.9464,999
Jan 8, 202530.5030.5028.7029.2029.207,079
Jan 7, 202528.0729.9027.9329.6029.6040,755
Jan 6, 202528.0130.0828.0128.8728.8758,606
Jan 3, 202529.1031.2029.1029.5129.5114,137
Jan 2, 202530.5031.0929.8030.1830.1814,324
Jan 1, 202529.4530.8029.4030.2730.2727,017
Dec 31, 202430.3030.8529.0029.9029.9068,154
Dec 30, 202429.0131.4628.4430.1130.1165,660
Dec 27, 202429.2529.2528.3528.6028.6018,201
Dec 26, 202428.1029.0228.1028.6228.6226,737
Dec 24, 202428.0629.3528.0028.1028.1017,315
Dec 23, 202429.1130.2928.4028.4928.4935,878
Dec 20, 202433.0033.0029.1029.5729.5744,771
Dec 19, 202431.3932.5529.0030.2930.29152,977
Dec 18, 202431.7532.0829.2030.1030.1042,760
Dec 17, 202431.9032.0130.8131.1331.1319,813
Dec 16, 202433.3633.3630.8931.1031.1059,877
Dec 13, 202430.2531.9829.4331.6931.6972,719
Dec 12, 202432.8933.1430.0830.7430.7444,138
Dec 11, 202435.0935.1031.7532.0832.08159,585
Dec 10, 202434.6934.9233.5034.5834.5849,125
Dec 9, 202431.4933.5031.0033.3833.38161,171
Dec 6, 202429.5031.3128.4730.8730.87178,409
Dec 5, 202428.5029.0028.2028.4728.4721,022
Dec 4, 202429.3029.4028.1028.2728.2737,581
Dec 3, 202427.8528.6027.4928.2528.2559,055
Dec 2, 202426.7528.0826.7527.5427.5441,286
Nov 29, 202425.8827.0025.8726.7526.758,805
Nov 28, 202425.5226.5325.5225.8825.8819,329
Nov 27, 202426.6926.6925.4125.8925.8955,580
Nov 26, 202425.2925.9724.5925.6025.6024,919
Nov 25, 202425.6425.6424.7124.7424.744,973
Nov 22, 202424.4525.5024.4324.5424.542,762
Nov 21, 202425.5725.8424.4324.5424.5411,663
Nov 19, 202424.3625.9824.3625.0725.076,940
Nov 18, 202425.3825.5624.6924.7924.7919,821
Nov 14, 202425.7427.3025.6825.9825.9811,308
Nov 13, 202427.9128.4926.8927.0327.0311,727
Nov 12, 202426.5328.4926.0428.3028.3019,452
Nov 11, 202428.2528.8127.0627.1427.1410,516
Nov 8, 202428.7928.9526.6927.8827.8813,903
Nov 7, 202427.6927.7926.2527.6027.6022,676
Nov 6, 202425.7026.4725.7026.4726.4712,971
Nov 4, 202424.9425.7524.3724.9924.9923,393
Nov 1, 202425.1325.6224.7024.9424.942,509
Oct 31, 202424.0724.8524.0724.6324.631,279
Oct 29, 202423.4023.9922.7623.1223.1233,385
Oct 28, 202422.8023.9922.8023.4823.4834,832
Oct 25, 202423.2023.8122.8322.8522.8511,334
Oct 24, 202422.3624.0822.3623.2023.203,837
Oct 23, 202423.0123.6822.2023.3423.3423,982
Oct 22, 202422.9624.7122.8823.1023.109,282
Oct 21, 202425.8925.8924.0124.0824.0815,410
Oct 18, 202424.8525.2323.8024.8224.8221,603
Oct 17, 202425.0126.0024.2524.8524.8510,478
Oct 16, 202425.0025.8625.0025.3525.3521,188
Oct 15, 202425.9526.3524.3525.4725.4734,421
Oct 14, 202425.2425.4924.1025.3025.3026,135
Oct 11, 202424.3325.0524.0024.2924.2910,496
Oct 10, 202425.0025.5723.8623.8623.8616,381
Oct 9, 202425.9525.9524.8525.1125.1120,118
Oct 8, 202422.6624.9922.6624.9924.9910,205
Oct 7, 202425.5425.7523.7923.8323.8312,017
Oct 4, 202426.2226.5024.9625.0425.0415,326
Oct 3, 202425.4026.3924.3125.8225.8224,055
Oct 1, 202425.3425.3425.0025.3425.3413,696
Sep 30, 202424.8624.8623.7024.1424.1418,488
Sep 27, 202423.6624.3223.1024.3224.3225,816
Sep 26, 202423.9623.9623.1023.1723.1735,917
Sep 25, 202424.2425.0524.2424.2524.2547,478
Sep 24, 202425.3125.8225.1225.5125.5131,212
Sep 23, 202426.6026.6025.5025.8325.8374,358
Sep 20, 202426.5126.7025.6526.6426.64131,982
Sep 19, 202426.1026.4424.9525.4325.4336,702
Sep 18, 202426.9426.9425.4126.0126.0112,971
Sep 17, 202427.3927.3926.0526.5126.5164,975
Sep 16, 202426.8027.1926.2626.7726.7726,376
Sep 13, 202426.4926.6725.8726.2226.2212,179
Sep 12, 202425.9926.2525.2725.9125.9112,202
Sep 11, 202426.4026.5425.4025.6925.6929,172
Sep 10, 202424.5025.7624.3525.7625.766,520
Sep 9, 202425.0725.0724.3224.5424.5416,427
Sep 6, 202426.2026.2024.7025.3025.3016,269
Sep 5, 202425.5026.9425.5025.8225.827,014
Sep 4, 202425.5826.3925.1025.6625.6612,680
Sep 3, 202426.5526.5525.2825.6325.639,301
Sep 2, 202426.7527.2526.1526.2026.2023,620
Aug 30, 202424.9026.2324.2026.2326.234,884
Aug 29, 202425.8026.1024.9924.9924.9918,552
Aug 28, 202426.5027.9926.3026.3026.3030,489
Aug 26, 202428.6728.6728.1128.6728.6719,208
Aug 23, 202427.3127.3127.3127.3127.3165,650
Aug 22, 202426.7826.7826.7826.7826.78430
Aug 21, 202426.2626.2626.2626.2626.261,060
Aug 20, 202425.7525.7525.7525.7525.751,140
Aug 19, 202425.5825.5825.2525.2525.2520,202
Aug 16, 202425.0825.0825.0825.0825.083,295
Aug 14, 202423.6924.5923.6924.5924.594,874
Aug 13, 202424.1124.1324.1124.1124.1116,760
Aug 12, 202424.5024.5024.5024.5024.5018,493
Aug 9, 202424.5625.3024.5625.0025.007,352
Aug 8, 202425.7125.7124.9024.9024.906,736
Aug 7, 202425.2125.2125.2125.2125.2141,020
Aug 6, 202425.7225.7225.7225.7225.7211,860
Aug 5, 202426.2426.2426.2426.2426.244,163
Aug 2, 202426.7726.7726.7726.7726.7714,073
Aug 1, 202426.2526.2526.2526.2526.2521,693
Jul 31, 202425.7425.7425.6925.7425.7423,413
Jul 30, 202426.0226.0226.0226.0226.0232,292
Jul 29, 202426.9826.9826.5026.5026.5022,612
Jul 26, 202427.5327.5326.9826.9826.9816,411
Jul 25, 202427.5327.5327.5327.5327.538,543
Jul 24, 202428.0928.0928.0928.0928.097,029
Jul 23, 202428.6628.6628.6628.6628.664,189
Jul 22, 202429.2429.2429.2429.2429.2410,578
Jul 19, 202429.8329.8329.8329.8329.8310,845
Jul 18, 202430.4330.4330.4330.4330.439,187
Jul 16, 202431.0531.0531.0531.0531.0515,207
Jul 15, 202433.0033.3930.3131.6831.68112,058
Jul 12, 202431.5531.9030.7531.9031.90316,033
Jul 11, 202429.0030.3928.0530.3930.39179,123
Jul 10, 202429.6029.7528.3028.9528.9521,293
Jul 9, 202428.2829.3027.1228.6628.6650,687
Jul 8, 202427.6328.5027.0027.9327.9351,902
Jul 5, 202427.7728.9026.9527.6327.6329,946
Jul 4, 202428.3428.6027.5127.7727.7755,276
Jul 3, 202428.8028.8027.0128.3428.3411,996
Jul 2, 202428.9528.9527.5028.0028.0017,402
Jul 1, 202428.5129.3028.3128.3828.3816,611
Jun 28, 202429.6529.7728.0228.3128.3118,823
Jun 27, 202429.9429.9428.5929.0529.0557,140
Jun 26, 202429.5030.4528.4530.0930.09121,438
Jun 25, 202428.7929.8027.2629.2129.21117,167
Jun 24, 202429.9029.9328.4728.4828.48106,621
Jun 21, 202431.7031.7028.9829.9629.96120,060
Jun 20, 202432.0032.0030.0130.5030.50221,340
Jun 19, 202433.7033.7030.7631.0131.01449,997
Jun 18, 202429.3933.4627.9130.9330.93958,178
Jun 14, 202429.3131.4428.4031.0131.011,443,486
Jun 13, 202421.8426.2021.6026.2026.20379,579
Jun 12, 202421.8022.2421.5821.8421.8431,076
Jun 11, 202421.0122.0020.7921.7621.7658,597
Jun 10, 202421.5022.0021.0021.7421.7483,667
Jun 7, 202421.0521.8520.6620.8020.8059,598
Jun 6, 202420.6021.1520.5220.9520.9546,819
Jun 5, 202420.2820.6019.6020.4520.4529,965
Jun 4, 202420.9920.9918.9619.3819.3825,057
Jun 3, 202423.0023.3020.1020.4120.4178,269
May 31, 202422.4322.7921.7221.9321.9319,835
May 30, 202423.4623.4621.4221.5621.5640,917
May 29, 202421.3222.5020.9922.2922.29138,235
May 28, 202422.4022.6320.9121.3321.33112,518
May 27, 202422.3122.4720.9022.1622.16208,399
May 24, 202420.2521.8320.2221.8121.81394,600
May 23, 202420.2820.7519.6519.8519.8550,435