DCX Systems Ltd Historical Share Price Data

Data will be updated when it becomes available.

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
DCX Systems Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
12-Mar-2024296299.3282.5284.230003237055439.345687716.80-11.80
13-Mar-2024285294.7235.3246.7564728585962841.35120038759.40-38.25
14-Mar-2024247.45287.5244.4283.968738655623690.9101984643.1036.45
15-Mar-2024284286.8268282.6534119272914639.3539863718.80-1.35
18-Mar-2024284.25289.2276.1280.5517915132365771.623083613.10-3.70
19-Mar-2024281287273.6276.9515407136528161.127198413.40-4.05
20-Mar-2024278.2280.75268.5270.11874214085774426987812.25-8.10
21-Mar-2024274.15285.3274281.9515279151483207.4529942711.307.80
22-Mar-2024282.5287.9281.3283.9512173175099152.84120226.601.45
26-Mar-2024285286.75277.5279.05148591271069632617639.25-5.95
27-Mar-2024280.9290274.05276.9522676212367049.2541971515.95-3.95
28-Mar-2024280.1298280.1294.233561359426341.4556741717.9014.10
01-Apr-2024297.1310.35297.1302.5521628242454887.540795613.255.45
02-Apr-2024305308.9301.2305.116642138544556.42005777.700.10
03-Apr-2024308.3316.5306.95310.327031290021035.454726799.552.00
04-Apr-2024312.5319.9307.5318.1527102252260267.6538377412.405.65
05-Apr-2024318322.35313.95318.4521692202036203.72714638.400.45
08-Apr-2024322323.05310.15315.9532601305077893.1555493112.90-6.05
09-Apr-2024317.85319.25309.05310.61304315968008328142510.20-7.25
10-Apr-2024311.8316.45308.55313.8520024166356457.252983657.902.05