Price Data Selection & Download
DCX Systems Share Price All Time Records & Statistics (Nov 2022 - May 2026)
863 daily OHLCV records on NSE from Nov. 2022 to May 2026. Examine DCXINDIA earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹451.90
July 03, 2024
NSE Exchange
Share Price All Time Low
₹138.00
March 28, 2023
NSE Exchange
Highest Volume Trading Day
86,911,179
March 23, 2026 • ₹175.19
NSE Exchange
Share Price History Data (Nov 2022 - May 2026)
DCXINDIA daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹201.67 | ₹204.00 | ₹200.25 | ₹202.04 | 566,097 |
| 2026-05-21 | ₹197.14 | ₹206.88 | ₹196.10 | ₹200.67 | 1,537,177 |
| 2026-05-20 | ₹194.98 | ₹195.00 | ₹191.18 | ₹193.98 | 995,274 |
| 2026-05-19 | ₹193.90 | ₹197.66 | ₹190.88 | ₹194.98 | 793,465 |
| 2026-05-18 | ₹192.01 | ₹193.75 | ₹187.15 | ₹192.36 | 872,489 |
| 2026-05-15 | ₹202.15 | ₹202.20 | ₹194.61 | ₹195.30 | 769,808 |
| 2026-05-14 | ₹206.70 | ₹207.78 | ₹198.06 | ₹202.34 | 866,644 |
| 2026-05-13 | ₹198.40 | ₹206.90 | ₹197.00 | ₹204.04 | 1,380,764 |
| 2026-05-12 | ₹205.73 | ₹212.00 | ₹195.11 | ₹196.91 | 1,605,383 |
| 2026-05-11 | ₹222.00 | ₹222.00 | ₹209.35 | ₹210.50 | 1,495,522 |
| 2026-05-08 | ₹222.27 | ₹225.96 | ₹216.27 | ₹222.85 | 2,158,358 |
| 2026-05-07 | ₹208.93 | ₹222.70 | ₹206.31 | ₹220.92 | 4,679,108 |
| 2026-05-06 | ₹209.37 | ₹212.82 | ₹203.25 | ₹207.27 | 1,826,457 |
| 2026-05-05 | ₹204.00 | ₹209.44 | ₹202.15 | ₹203.29 | 1,057,646 |
| 2026-05-04 | ₹202.50 | ₹204.86 | ₹199.21 | ₹202.15 | 651,616 |
| 2026-04-30 | ₹198.80 | ₹201.81 | ₹194.52 | ₹200.97 | 828,213 |
| 2026-04-29 | ₹202.54 | ₹209.00 | ₹197.90 | ₹199.35 | 1,379,088 |
| 2026-04-28 | ₹203.45 | ₹205.25 | ₹200.55 | ₹201.56 | 1,275,395 |
| 2026-04-27 | ₹196.24 | ₹209.65 | ₹195.14 | ₹203.16 | 2,189,489 |
| 2026-04-24 | ₹198.98 | ₹200.42 | ₹192.00 | ₹193.71 | 955,930 |
| 2026-04-23 | ₹201.00 | ₹203.95 | ₹197.11 | ₹198.91 | 1,328,887 |
| 2026-04-22 | ₹190.00 | ₹202.80 | ₹188.63 | ₹201.06 | 2,679,050 |
| 2026-04-21 | ₹188.88 | ₹194.19 | ₹188.31 | ₹189.53 | 703,409 |
| 2026-04-20 | ₹195.25 | ₹195.80 | ₹187.00 | ₹188.23 | 1,103,797 |
| 2026-04-17 | ₹191.51 | ₹196.00 | ₹191.24 | ₹194.91 | 1,730,582 |
| 2026-04-16 | ₹189.88 | ₹194.50 | ₹187.56 | ₹190.29 | 1,530,288 |
| 2026-04-15 | ₹178.49 | ₹192.27 | ₹177.60 | ₹189.00 | 4,105,904 |
| 2026-04-13 | ₹170.10 | ₹177.00 | ₹167.70 | ₹175.13 | 1,137,784 |
| 2026-04-10 | ₹175.00 | ₹178.95 | ₹173.21 | ₹174.21 | 1,015,907 |
| 2026-04-09 | ₹174.11 | ₹177.95 | ₹172.12 | ₹173.84 | 1,511,903 |
| 2026-04-08 | ₹176.60 | ₹177.00 | ₹172.02 | ₹174.11 | 1,076,392 |
| 2026-04-07 | ₹164.90 | ₹171.19 | ₹163.00 | ₹169.85 | 1,745,025 |
| 2026-04-06 | ₹165.50 | ₹168.00 | ₹162.16 | ₹166.79 | 1,063,467 |
| 2026-04-02 | ₹160.48 | ₹167.00 | ₹158.15 | ₹165.92 | 1,190,595 |
| 2026-04-01 | ₹159.40 | ₹166.20 | ₹158.11 | ₹164.96 | 1,667,967 |
| 2026-03-30 | ₹161.80 | ₹164.64 | ₹153.30 | ₹154.23 | 2,061,321 |
| 2026-03-27 | ₹169.20 | ₹169.20 | ₹162.20 | ₹163.97 | 2,327,223 |
| 2026-03-25 | ₹171.79 | ₹174.16 | ₹169.40 | ₹170.46 | 2,375,843 |
| 2026-03-24 | ₹179.00 | ₹182.80 | ₹169.00 | ₹171.07 | 11,260,658 |
| 2026-03-23 | ₹173.00 | ₹187.00 | ₹170.60 | ₹175.19 | 86,911,179 |
| 2026-03-20 | ₹165.88 | ₹170.00 | ₹162.90 | ₹163.72 | 816,761 |
| 2026-03-19 | ₹170.95 | ₹171.15 | ₹163.37 | ₹164.26 | 806,246 |
| 2026-03-18 | ₹170.80 | ₹175.97 | ₹170.42 | ₹172.89 | 1,139,547 |
| 2026-03-17 | ₹168.65 | ₹171.22 | ₹167.30 | ₹169.28 | 839,273 |
| 2026-03-16 | ₹173.00 | ₹173.04 | ₹164.32 | ₹168.11 | 1,324,174 |
| 2026-03-13 | ₹184.05 | ₹185.60 | ₹172.52 | ₹173.69 | 1,644,466 |
| 2026-03-12 | ₹187.00 | ₹190.69 | ₹183.20 | ₹184.60 | 1,330,877 |
| 2026-03-11 | ₹192.82 | ₹195.84 | ₹186.34 | ₹188.28 | 1,863,277 |
| 2026-03-10 | ₹198.00 | ₹200.97 | ₹191.58 | ₹192.67 | 4,250,781 |
| 2026-03-09 | ₹198.97 | ₹201.69 | ₹184.70 | ₹196.05 | 23,684,884 |
| 2026-03-06 | ₹183.98 | ₹208.49 | ₹183.94 | ₹190.98 | 56,324,194 |
| 2026-03-05 | ₹173.64 | ₹186.70 | ₹171.53 | ₹177.75 | 2,867,235 |
| 2026-03-04 | ₹173.20 | ₹176.40 | ₹169.35 | ₹170.68 | 617,040 |
| 2026-03-02 | ₹169.00 | ₹181.85 | ₹169.00 | ₹174.94 | 982,802 |
| 2026-02-27 | ₹184.98 | ₹186.00 | ₹176.42 | ₹177.25 | 751,109 |
| 2026-02-26 | ₹176.00 | ₹188.00 | ₹175.51 | ₹184.83 | 1,161,928 |
| 2026-02-25 | ₹171.97 | ₹181.00 | ₹171.97 | ₹175.18 | 791,707 |
| 2026-02-24 | ₹175.50 | ₹175.50 | ₹170.65 | ₹171.51 | 240,006 |
| 2026-02-23 | ₹179.77 | ₹180.39 | ₹174.00 | ₹176.34 | 392,648 |
| 2026-02-20 | ₹178.00 | ₹185.00 | ₹177.90 | ₹180.42 | 787,375 |
| 2026-02-19 | ₹187.25 | ₹187.80 | ₹176.75 | ₹179.24 | 1,441,521 |
| 2026-02-18 | ₹185.00 | ₹191.39 | ₹182.25 | ₹183.11 | 956,278 |
| 2026-02-17 | ₹179.00 | ₹189.90 | ₹175.51 | ₹185.43 | 1,217,690 |
| 2026-02-16 | ₹170.00 | ₹182.90 | ₹167.40 | ₹178.06 | 1,942,254 |
| 2026-02-13 | ₹160.00 | ₹174.60 | ₹156.97 | ₹170.05 | 1,795,679 |
| 2026-02-12 | ₹168.95 | ₹170.75 | ₹165.52 | ₹166.57 | 420,957 |
| 2026-02-11 | ₹172.48 | ₹172.70 | ₹167.50 | ₹168.98 | 352,869 |
| 2026-02-10 | ₹173.65 | ₹176.89 | ₹170.60 | ₹171.78 | 522,433 |
| 2026-02-09 | ₹166.01 | ₹174.00 | ₹166.01 | ₹173.15 | 641,281 |
| 2026-02-06 | ₹167.00 | ₹167.25 | ₹163.42 | ₹165.80 | 330,601 |
| 2026-02-05 | ₹172.01 | ₹172.08 | ₹167.07 | ₹167.71 | 280,954 |
| 2026-02-04 | ₹171.00 | ₹174.26 | ₹169.25 | ₹171.84 | 577,672 |
| 2026-02-03 | ₹178.00 | ₹178.78 | ₹167.80 | ₹172.06 | 925,628 |
| 2026-02-02 | ₹171.00 | ₹172.52 | ₹162.10 | ₹167.65 | 641,444 |
| 2026-02-01 | ₹183.00 | ₹183.00 | ₹167.10 | ₹170.36 | 1,103,760 |
| 2026-01-30 | ₹171.70 | ₹181.95 | ₹167.70 | ₹177.09 | 906,310 |
| 2026-01-29 | ₹178.99 | ₹179.47 | ₹171.05 | ₹171.92 | 542,418 |
| 2026-01-28 | ₹169.32 | ₹178.35 | ₹168.00 | ₹177.23 | 1,097,635 |
| 2026-01-27 | ₹161.50 | ₹169.19 | ₹157.00 | ₹166.07 | 1,069,715 |
| 2026-01-23 | ₹165.00 | ₹165.99 | ₹158.70 | ₹159.57 | 385,251 |
| 2026-01-22 | ₹162.20 | ₹165.90 | ₹161.05 | ₹164.85 | 423,415 |
| 2026-01-21 | ₹163.57 | ₹165.54 | ₹158.43 | ₹161.04 | 1,642,499 |
| 2026-01-20 | ₹171.85 | ₹172.45 | ₹161.10 | ₹163.57 | 669,908 |
| 2026-01-19 | ₹175.06 | ₹175.95 | ₹171.01 | ₹172.20 | 487,715 |
| 2026-01-16 | ₹181.10 | ₹181.70 | ₹175.00 | ₹175.58 | 416,611 |
| 2026-01-14 | ₹179.17 | ₹187.00 | ₹178.35 | ₹180.36 | 931,410 |
| 2026-01-13 | ₹183.00 | ₹185.56 | ₹178.84 | ₹179.52 | 282,128 |
| 2026-01-12 | ₹185.66 | ₹185.66 | ₹178.70 | ₹183.28 | 627,612 |
| 2026-01-09 | ₹189.69 | ₹191.39 | ₹185.25 | ₹186.68 | 607,716 |
| 2026-01-08 | ₹188.17 | ₹192.50 | ₹187.50 | ₹190.33 | 760,574 |
| 2026-01-07 | ₹190.00 | ₹190.20 | ₹186.65 | ₹188.25 | 383,911 |
| 2026-01-06 | ₹196.38 | ₹197.00 | ₹189.09 | ₹190.33 | 737,855 |
| 2026-01-05 | ₹194.70 | ₹203.20 | ₹191.98 | ₹194.31 | 1,141,185 |
| 2026-01-02 | ₹191.60 | ₹195.40 | ₹191.00 | ₹193.56 | 632,698 |
| 2026-01-01 | ₹194.18 | ₹194.90 | ₹190.00 | ₹190.73 | 408,259 |
DCX Systems Share Price Performance Analysis (Nov 2022 - May 2026)
DCXINDIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+5.93%
₹190.73 → ₹202.04
Year to Date
Price Volatility
7.89%
Low Volatility
Year to Date
Average Daily Volume
3,014,035
Year to Date Average
NSE Exchange
DCX Systems Share Price History – Frequently Asked Questions
Common questions about DCXINDIA historical data and records. Explore DCXINDIA investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of DCX Systems (DCXINDIA)?
The all-time high share price of DCX Systems was ₹451.9 recorded on July 03, 2024 on the NSE exchange.
What is the all-time low share price of DCX Systems (DCXINDIA)?
The all-time low share price of DCX Systems was ₹138.0 recorded on March 28, 2023 on the NSE exchange.
How can I download DCXINDIA historical share price data?
You can download DCX Systems historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DCXINDIA shares?
The highest trading volume day for DCX Systems was 86,911,179 shares traded on March 23, 2026 on the NSE exchange, with share price at ₹175.19.