NSE - Delayed Quote INR

DCX Systems Limited (DCXINDIA.NS)

Compare
362.55
+9.65
+(2.73%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025356.00369.00353.50362.55362.55661,200
Jan 14, 2025343.90355.00340.10352.90352.90593,438
Jan 13, 2025360.00364.70336.00342.10342.10964,467
Jan 10, 2025374.80374.95356.45364.40364.40874,059
Jan 9, 2025382.00386.30370.00375.10375.101,051,008
Jan 8, 2025376.95389.00368.55383.60383.601,899,848
Jan 7, 2025376.00382.20369.15377.35377.351,394,169
Jan 6, 2025392.95393.00366.80373.10373.103,676,680
Jan 3, 2025370.00380.00364.35368.90368.901,889,931
Jan 2, 2025364.65372.95352.85367.60367.602,309,474
Jan 1, 2025349.95367.00348.05357.95357.951,232,041
Dec 31, 2024343.75350.10337.00347.95347.95596,892
Dec 30, 2024358.00362.00342.40345.60345.601,040,292
Dec 27, 2024336.90367.90335.40355.60355.602,551,596
Dec 26, 2024340.20349.60336.30339.65339.65890,496
Dec 24, 2024330.50350.00327.00334.80334.801,116,956
Dec 23, 2024334.95338.20321.00326.40326.40784,138
Dec 20, 2024327.45344.00324.90329.80329.801,003,595
Dec 19, 2024320.15339.90319.25327.45327.451,059,146
Dec 18, 2024340.60344.00326.00327.40327.40566,188
Dec 17, 2024313.80345.00313.75341.85341.852,102,262
Dec 16, 2024318.95322.00312.10313.75313.75374,924
Dec 13, 2024311.80325.00311.65315.65315.65897,983
Dec 12, 2024319.40321.45311.20312.70312.70508,939
Dec 11, 2024324.50328.25317.50318.40318.40499,311
Dec 10, 2024329.00331.45323.00324.90324.90211,016
Dec 9, 2024335.50339.80328.50329.65329.65446,643
Dec 6, 2024335.90342.00331.80336.35336.35330,108
Dec 5, 2024342.95345.15330.20331.75331.75337,970
Dec 4, 2024341.20353.60339.85341.65341.65532,122
Dec 3, 2024340.95348.70338.00339.10339.10359,331
Dec 2, 2024337.00350.55335.55337.80337.80695,691
Nov 29, 2024335.00342.00331.10335.45335.45275,716
Nov 28, 2024335.50337.80327.10334.85334.85319,844
Nov 27, 2024322.75333.50322.65329.95329.95304,530
Nov 26, 2024325.30329.00320.55322.75322.75170,494
Nov 25, 2024322.95329.85322.00324.50324.50296,743
Nov 22, 2024314.90323.00314.90320.50320.50244,056
Nov 21, 2024313.00320.00306.10317.45317.45256,019
Nov 19, 2024317.40329.95311.45315.10315.10390,091
Nov 18, 2024303.10318.25295.50316.95316.95473,205
Nov 14, 2024318.25328.00302.40303.10303.10861,542
Nov 13, 2024320.00323.90318.30318.30318.30234,557
Nov 12, 2024347.80350.80331.20335.05335.05292,496
Nov 11, 2024356.20356.20341.70347.80347.801,528,020
Nov 8, 2024342.80349.00336.80339.25339.25267,000
Nov 7, 2024349.20349.20338.10341.20341.20207,247
Nov 6, 2024342.00349.50336.65344.55344.55329,427
Nov 5, 2024338.55339.90333.15335.35335.35225,338
Nov 4, 2024349.30353.30333.20339.05339.05408,730
Nov 1, 2024358.00358.00341.15349.10349.10494,765
Oct 31, 2024354.35354.35347.10354.20354.20856,924
Oct 30, 2024337.50337.50337.50337.50337.5074,382
Oct 29, 2024321.45321.45321.45321.45321.4578,225
Oct 28, 2024292.00307.65288.25306.15306.15321,629
Oct 25, 2024297.90299.55282.75293.00293.00307,504
Oct 24, 2024301.00301.00291.05297.60297.60162,391
Oct 23, 2024285.00303.15282.65296.15296.15286,385
Oct 22, 2024299.95303.20288.10288.75288.75306,226
Oct 21, 2024309.00312.45300.00303.25303.25210,677
Oct 18, 2024310.50320.00305.90308.85308.85354,062
Oct 17, 2024318.25324.00310.00312.60312.60208,058
Oct 16, 2024316.05326.15315.70317.55317.55176,541
Oct 15, 2024324.00324.95312.65316.15316.15269,499
Oct 14, 2024322.05326.40321.85322.45322.45143,057
Oct 11, 2024326.70331.00320.85322.05322.05106,740
Oct 10, 2024326.15333.75324.50326.05326.05151,304
Oct 9, 2024326.00329.90320.25323.75323.75159,045
Oct 8, 2024298.30321.20298.30320.85320.85209,883
Oct 7, 2024322.00325.55305.95305.95305.95231,262
Oct 4, 2024320.10331.00318.00322.05322.05250,771
Oct 3, 2024322.15333.00320.10323.40323.40183,799
Oct 1, 2024328.00333.90327.00329.55329.55133,616
Sep 30, 2024331.35333.90324.75328.20328.20191,551
Sep 27, 2024336.00337.90327.00331.55331.55204,378
Sep 26, 2024344.00344.75329.00334.30334.30255,987
Sep 25, 2024348.80354.50341.00342.20342.20262,103
Sep 24, 2024346.05349.80340.55345.45345.45266,840
Sep 23, 2024350.00350.00340.50344.25344.25220,640
Sep 20, 2024349.80350.00340.75345.95345.95228,576
Sep 19, 2024338.70355.00336.00345.40345.40484,228
Sep 18, 2024345.90353.15335.50338.70338.70368,283
Sep 17, 2024330.00346.90320.25346.80346.80584,603
Sep 16, 2024338.80339.00329.00330.40330.40190,961
Sep 13, 2024330.80339.90330.00336.85336.85173,091
Sep 12, 2024331.80333.00327.00330.80330.80137,141
Sep 11, 2024330.00334.00325.00326.75326.75158,407
Sep 10, 2024330.50337.00327.00330.65330.65221,667
Sep 9, 2024337.75337.75326.15327.45327.45228,767
Sep 6, 2024336.50340.00332.00337.75337.75235,485
Sep 5, 2024338.95340.15334.75336.90336.90190,024
Sep 4, 2024334.00340.00330.00337.00337.00168,545
Sep 3, 2024339.05341.95333.85337.25337.25386,459
Sep 2, 2024348.00348.00334.00339.05339.05230,338
Aug 30, 2024340.00346.50333.25339.60339.60303,586
Aug 29, 2024344.00352.40335.10338.30338.30481,381
Aug 28, 2024332.45345.90328.00345.90345.90643,314
Aug 27, 2024337.00337.95327.50329.45329.45403,082
Aug 26, 2024346.60346.60328.00330.50330.50545,144
Aug 23, 2024348.90348.90335.00340.30340.30465,628
Aug 22, 2024350.00354.85343.15345.90345.90382,443
Aug 21, 2024354.00354.80342.00345.30345.30731,832
Aug 20, 2024354.80354.80345.00354.80354.802,056,925
Aug 19, 2024321.90337.95321.90337.95337.953,981,276
Aug 16, 2024323.00330.65314.25321.90321.90974,083
Aug 14, 2024330.75330.75330.75330.75330.75226,356
Aug 13, 2024348.15348.15348.15348.15348.15164,208
Aug 12, 2024357.85370.00350.10366.45366.45344,769
Aug 9, 2024370.00370.00355.00358.15358.15181,985
Aug 8, 2024362.25372.00352.25360.15360.15193,540
Aug 7, 2024351.00363.35339.00362.25362.25341,135
Aug 6, 2024358.15369.50344.95346.05346.05274,775
Aug 5, 2024361.05370.05357.25357.60357.60334,099
Aug 2, 2024368.00385.15361.70376.05376.05308,750
Aug 1, 2024384.95388.00375.00376.90376.90237,935
Jul 31, 2024385.00385.50380.00383.45383.45153,865
Jul 30, 2024385.50389.00380.00383.25383.25175,394
Jul 29, 2024394.50397.75382.10384.70384.70241,071
Jul 26, 2024386.95397.25383.00392.15392.15296,601
Jul 25, 2024379.70387.00375.00382.90382.90177,351
Jul 24, 2024385.00394.00363.80387.15387.15327,569
Jul 23, 2024396.70398.90369.60377.60377.60518,097
Jul 22, 2024380.00397.00369.00389.05389.05505,817
Jul 19, 2024380.30397.00374.80382.65382.65496,267
Jul 18, 2024404.95404.95390.00394.50394.50522,848
Jul 16, 2024413.00419.70400.30405.65405.65560,343
Jul 15, 2024416.50438.00404.70421.35421.351,767,661
Jul 12, 2024436.00438.75351.70411.75411.752,160,516
Jul 11, 2024430.00441.30420.55434.25434.251,120,659
Jul 10, 2024423.00438.80405.55425.75425.751,632,147
Jul 9, 2024428.05434.00417.10420.30420.30724,558
Jul 8, 2024437.95445.45420.00427.30427.301,374,418
Jul 5, 2024444.10444.40434.00437.10437.101,589,006
Jul 4, 2024442.70450.00433.25444.10444.102,881,389
Jul 3, 2024435.00451.90433.75442.70442.708,122,545
Jul 2, 2024415.00442.70410.00430.15430.1521,490,411
Jul 1, 2024365.00384.75364.95379.40379.402,314,326
Jun 28, 2024359.90367.00357.15361.25361.251,248,335
Jun 27, 2024369.20369.90352.75357.35357.351,390,470
Jun 26, 2024376.00378.45365.60369.15369.151,258,034
Jun 25, 2024377.00388.40370.25373.00373.002,699,875
Jun 24, 2024355.00384.00353.95372.75372.755,050,314
Jun 21, 2024358.00360.50349.15358.40358.403,130,799
Jun 20, 2024356.50358.50349.40354.90354.901,817,601
Jun 19, 2024364.50364.80340.55354.40354.405,287,898
Jun 18, 2024366.90371.25354.20366.80366.806,554,811
Jun 14, 2024321.00366.90321.00359.85359.858,907,666
Jun 13, 2024317.60322.50313.45320.25320.251,172,344
Jun 12, 2024310.95317.90310.85316.00316.00832,732
Jun 11, 2024295.00315.40295.00308.95308.951,600,662
Jun 10, 2024294.10302.70292.15293.35293.351,211,003
Jun 7, 2024287.55292.50284.40288.40288.40891,100
Jun 6, 2024281.80299.00281.80287.55287.552,032,276
Jun 5, 2024274.00284.70259.30280.15280.151,180,902
Jun 4, 2024314.00314.00251.95270.15270.153,051,959
Jun 3, 2024321.95321.95312.85314.90314.90516,464
May 31, 2024315.00318.60304.10310.85310.85490,556
May 30, 2024317.90320.85310.75313.15313.15815,339
May 29, 2024311.80322.50310.60317.90317.90442,069
May 28, 2024324.00325.65311.85313.95313.95696,695
May 27, 2024337.95337.95322.10323.15323.15663,232
May 24, 2024342.50346.00329.30330.70330.701,947,831
May 23, 2024334.00347.50332.50338.75338.754,029,346
May 22, 2024332.90334.80324.10329.25329.25690,155
May 21, 2024332.70339.75325.00331.30331.302,361,285
May 17, 2024300.10325.00300.10315.15315.152,145,392
May 16, 2024315.00328.15315.00321.25321.251,153,344
May 15, 2024307.55317.95306.65310.70310.70705,149
May 14, 2024299.00308.60298.95306.55306.55397,781
May 13, 2024303.35303.90296.00298.30298.30406,142
May 10, 2024304.05307.95297.50302.75302.75409,353
May 9, 2024315.50315.50303.35306.75306.75348,504
May 8, 2024318.50319.35312.05313.60313.60247,982
May 7, 2024321.00326.70315.00319.95319.95428,776
May 6, 2024328.20329.90315.45325.90325.90544,933
May 3, 2024334.00334.00321.65325.50325.50650,114
May 2, 2024321.95328.75321.00323.35323.35397,792
Apr 30, 2024325.00325.00320.25321.40321.40204,400
Apr 29, 2024329.40329.40321.00323.35323.35355,958
Apr 26, 2024331.10331.20323.00324.55324.55374,306
Apr 25, 2024329.70333.00324.00329.15329.15634,063
Apr 24, 2024325.40339.70325.00329.70329.701,729,873
Apr 23, 2024315.90326.80313.05321.95321.951,395,359
Apr 22, 2024315.00317.10310.30312.75312.75362,596
Apr 19, 2024304.90313.45299.20309.10309.10580,322
Apr 18, 2024312.60319.90306.15308.20308.20531,589
Apr 16, 2024311.80316.00308.00312.40312.40775,158
Apr 15, 2024308.50320.95304.10314.55314.551,225,902
Apr 12, 2024313.80322.80310.00314.75314.751,064,172
Apr 10, 2024311.80316.45308.55313.85313.85532,874
Apr 9, 2024317.85319.25309.05310.60310.60510,678
Apr 8, 2024322.00323.05310.15315.95315.95965,921
Apr 5, 2024318.00322.35313.95318.45318.45635,095
Apr 4, 2024312.50319.90307.50318.15318.15803,875
Apr 3, 2024308.30316.50306.95310.30310.30931,720
Apr 2, 2024305.00308.90301.20305.10305.10454,491
Apr 1, 2024297.10310.35297.10302.55302.55798,003
Mar 28, 2024280.10298.00280.10294.20294.201,238,170
Mar 27, 2024280.90290.00274.05276.95276.95753,765
Mar 26, 2024285.00286.75277.50279.05279.05451,879
Mar 22, 2024282.50287.90281.30283.95283.95615,778
Mar 21, 2024274.15285.30274.00281.95281.95539,874
Mar 20, 2024278.20280.75268.50270.10270.10516,369
Mar 19, 2024281.00287.00273.60276.95276.95489,556
Mar 18, 2024284.25289.20276.10280.55280.55469,646
Mar 15, 2024284.00286.80268.00282.65282.65985,145
Mar 14, 2024247.45287.50244.40283.90283.902,406,035
Mar 13, 2024285.00294.70235.30246.75246.752,224,420
Mar 12, 2024296.00299.30282.50284.20284.20820,921
Mar 11, 2024310.25314.25290.10295.80295.80786,026
Mar 7, 2024306.45317.70306.45309.40309.40516,892
Mar 6, 2024321.00321.95305.00306.40306.40585,753
Mar 5, 2024324.00329.60320.60322.50322.50243,630
Mar 4, 2024330.40330.65318.80324.60324.60368,157
Mar 1, 2024323.75331.75323.10330.20330.20403,357
Feb 29, 2024317.00325.00313.55321.25321.25626,542
Feb 28, 2024328.60329.20308.60315.90315.90806,729
Feb 27, 2024339.85340.60325.45327.20327.20629,493
Feb 26, 2024337.00348.10333.70338.20338.201,327,156
Feb 23, 2024327.00338.00323.00334.65334.65796,057
Feb 22, 2024320.20329.00317.20322.45322.45593,226
Feb 21, 2024333.00335.20317.00318.35318.35806,807
Feb 20, 2024337.00341.60329.20331.30331.30525,863
Feb 19, 2024321.65336.70317.05335.45335.45783,995
Feb 16, 2024326.00327.85320.45323.65323.65470,758
Feb 15, 2024333.00333.25322.75323.75323.75441,776
Feb 14, 2024309.95333.70308.75331.25331.25653,798
Feb 13, 2024330.00330.00311.60319.40319.401,156,212
Feb 12, 2024345.20349.00323.00325.80325.801,038,471
Feb 9, 2024332.00344.85322.10342.35342.354,212,995
Feb 8, 2024357.80359.35343.75350.50350.501,144,914
Feb 7, 2024364.10366.00352.00355.15355.151,321,896
Feb 6, 2024348.35359.90345.40356.95356.951,838,140
Feb 5, 2024350.00350.00340.65342.20342.201,847,249
Feb 2, 2024344.80345.00337.00337.85337.85641,589
Feb 1, 2024345.70349.20340.65342.25342.25552,537
Jan 31, 2024348.00349.00340.10344.60344.60761,322
Jan 30, 2024351.00351.00344.10347.25347.25649,689
Jan 29, 2024353.80354.40346.00347.55347.55713,339
Jan 25, 2024343.40352.50338.00349.80349.802,602,294
Jan 24, 2024351.80351.80337.40339.60339.601,555,900
Jan 23, 2024380.10381.00344.35351.80351.801,148,233
Jan 19, 2024370.00372.65362.10364.45364.45502,238
Jan 18, 2024360.00373.35351.25367.10367.101,027,859
Jan 17, 2024369.35372.05360.00361.20361.20826,201
Jan 16, 2024370.30390.40366.30370.95370.951,598,906
Jan 15, 2024373.00373.00373.00373.00373.00-

Related Tickers

DATAPATTNS.NS Data Patterns (India) Limited
2,139.50
-0.44%
 
BDL.NS Bharat Dynamics Limited
1,134.00
-1.59%
 
PARAS.NS Paras Defence and Space Technologies Limited
992.05
-1.15%
 
UNIMECH.NS UNIMECH AEROSPACE N MFG L
1,224.80
-2.03%
 
COCHINSHIP.NS Cochin Shipyard Limited
1,396.35
-2.18%
 
ZENTEC.NS Zen Technologies Limited
2,150.25
-1.63%
 
SIKA.BO Sika Interplant Systems Limited
2,377.05
-0.25%
 
APOLLO.NS Apollo Micro Systems Limited
126.57
-1.85%
 
MAZDOCK.NS Mazagon Dock Shipbuilders Limited
2,229.15
-0.11%
 
GRSE.NS Garden Reach Shipbuilders & Engineers Limited
1,408.35
-2.15%