DCX Systems

DCX Systems Ltd Historical Data

NSEBSE

₹336.15

(1.74%)

May 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

27/04/2025

To Date

27/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Apr-2025	273	284.27	269.75	281.64	23,516	16,86,73,298.2	2,10,241
29-Apr-2025	283.4	300.9	283.19	298.14	47,502	56,00,51,703.83	4,84,239
30-Apr-2025	299.4	302.2	280	283.85	33,946	34,31,19,159.51	4,22,117
02-May-2025	285	289.15	280.1	283.8	24,461	16,41,69,753.4	1,53,303
05-May-2025	283.8	291	281.3	289.75	19,133	13,81,98,180.7	1,44,729
06-May-2025	290	292.5	268.65	270.3	26,062	18,12,07,865.15	2,69,506
07-May-2025	270	283.5	268	281.5	28,282	19,67,56,033.35	1,89,613
08-May-2025	285	286.4	261.5	270	17,788	12,95,51,640.75	1,74,989
09-May-2025	255.8	296.2	255.8	292.65	68,536	72,13,47,163.65	5,83,708
12-May-2025	301.8	307.45	293	296.75	24,770	33,80,08,886.45	3,56,501
13-May-2025	299.4	309	299.05	305.75	30,924	42,88,74,678.9	4,67,669
14-May-2025	309.85	331	309.3	329.35	54,898	93,88,52,892	9,84,862
15-May-2025	331.05	335	324.35	329.45	32,026	50,08,29,917.3	5,80,772
16-May-2025	330.6	355	326.9	347.7	61,599	1,15,25,58,639	10,82,185
19-May-2025	354.65	363.75	342.5	348.35	36,691	57,94,52,332.7	5,61,344
20-May-2025	349.9	350.8	331.3	333	27,091	30,70,98,597.65	3,43,163
21-May-2025	333	341.6	329	336.2	22,185	27,46,20,867.75	2,61,999
22-May-2025	334.8	341.4	329	331.95	19,851	20,07,90,425.85	2,00,206
23-May-2025	332.5	334.45	323.55	326.75	20,503	25,06,93,544.55	3,28,161
26-May-2025	326.75	334.6	325.55	330.4	16,909	20,38,13,188.85	2,46,835
27-May-2025	332	339.3	330.15	336.15	16,625	23,56,98,026.15	3,20,123