Price Data Selection & Download
DRC Systems India Share Price All Time Records & Statistics (Sep 2025 - May 2026)
170 daily OHLCV records on NSE from Sept. 2025 to May 2026. For live price, key ratios and fundamentals, see DRC Systems India share price screener.
Share Price All Time High
₹23.68
September 11, 2025
NSE Exchange
Share Price All Time Low
₹11.50
March 16, 2026
NSE Exchange
Highest Volume Trading Day
767,351
February 19, 2026 • ₹16.46
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
DRCSYSTEMS daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹15.29 | ₹15.44 | ₹14.92 | ₹15.00 | 35,253 |
| 2026-05-26 | ₹15.22 | ₹15.58 | ₹15.10 | ₹15.29 | 27,629 |
| 2026-05-25 | ₹15.20 | ₹15.52 | ₹15.20 | ₹15.22 | 65,123 |
| 2026-05-22 | ₹15.40 | ₹15.55 | ₹15.20 | ₹15.34 | 9,487 |
| 2026-05-21 | ₹15.11 | ₹15.97 | ₹14.84 | ₹15.36 | 137,372 |
| 2026-05-20 | ₹15.51 | ₹15.85 | ₹15.14 | ₹15.18 | 40,750 |
| 2026-05-19 | ₹15.56 | ₹16.20 | ₹15.45 | ₹15.82 | 60,876 |
| 2026-05-18 | ₹15.26 | ₹16.50 | ₹14.72 | ₹15.55 | 131,600 |
| 2026-05-15 | ₹15.00 | ₹15.49 | ₹14.62 | ₹15.26 | 73,097 |
| 2026-05-14 | ₹14.71 | ₹15.20 | ₹14.71 | ₹14.79 | 16,710 |
| 2026-05-13 | ₹15.00 | ₹15.20 | ₹14.42 | ₹15.08 | 42,347 |
| 2026-05-12 | ₹15.07 | ₹15.29 | ₹14.77 | ₹15.01 | 47,900 |
| 2026-05-11 | ₹14.95 | ₹15.20 | ₹14.36 | ₹14.77 | 49,330 |
| 2026-05-08 | ₹15.37 | ₹15.37 | ₹14.97 | ₹15.13 | 197,466 |
| 2026-05-07 | ₹15.65 | ₹15.65 | ₹14.91 | ₹15.13 | 183,256 |
| 2026-05-06 | ₹15.40 | ₹15.60 | ₹15.20 | ₹15.41 | 80,452 |
| 2026-05-05 | ₹15.07 | ₹15.53 | ₹15.07 | ₹15.32 | 89,599 |
| 2026-05-04 | ₹15.19 | ₹16.40 | ₹14.60 | ₹15.46 | 171,582 |
| 2026-04-30 | ₹14.98 | ₹15.19 | ₹14.39 | ₹15.08 | 83,063 |
| 2026-04-29 | ₹15.74 | ₹15.74 | ₹14.18 | ₹14.61 | 373,039 |
| 2026-04-28 | ₹16.01 | ₹16.01 | ₹15.20 | ₹15.29 | 62,663 |
| 2026-04-27 | ₹15.79 | ₹16.22 | ₹15.40 | ₹15.69 | 40,011 |
| 2026-04-24 | ₹16.59 | ₹16.59 | ₹15.67 | ₹15.89 | 74,247 |
| 2026-04-23 | ₹16.10 | ₹16.65 | ₹16.10 | ₹16.25 | 50,798 |
| 2026-04-22 | ₹16.40 | ₹16.87 | ₹16.10 | ₹16.50 | 30,701 |
| 2026-04-21 | ₹16.49 | ₹17.14 | ₹16.20 | ₹16.73 | 40,957 |
| 2026-04-20 | ₹16.97 | ₹17.25 | ₹16.21 | ₹16.83 | 60,520 |
| 2026-04-17 | ₹16.50 | ₹17.15 | ₹16.42 | ₹16.79 | 147,391 |
| 2026-04-16 | ₹16.60 | ₹16.70 | ₹16.10 | ₹16.50 | 24,458 |
| 2026-04-15 | ₹15.76 | ₹16.70 | ₹15.76 | ₹16.30 | 44,564 |
| 2026-04-13 | ₹16.98 | ₹16.98 | ₹15.11 | ₹15.69 | 97,606 |
| 2026-04-10 | ₹16.50 | ₹17.10 | ₹15.68 | ₹16.42 | 45,534 |
| 2026-04-09 | ₹17.19 | ₹17.19 | ₹15.50 | ₹16.09 | 33,329 |
| 2026-04-08 | ₹16.20 | ₹16.73 | ₹16.20 | ₹16.44 | 48,932 |
| 2026-04-07 | ₹15.60 | ₹16.18 | ₹15.06 | ₹16.06 | 94,322 |
| 2026-04-06 | ₹15.20 | ₹15.50 | ₹14.75 | ₹15.17 | 38,103 |
| 2026-04-02 | ₹15.10 | ₹15.10 | ₹13.96 | ₹14.95 | 73,994 |
| 2026-04-01 | ₹14.73 | ₹15.99 | ₹14.70 | ₹15.18 | 102,899 |
| 2026-03-30 | ₹13.62 | ₹16.35 | ₹12.51 | ₹14.46 | 297,841 |
| 2026-03-27 | ₹13.13 | ₹14.68 | ₹11.66 | ₹13.63 | 286,235 |
| 2026-03-25 | ₹13.44 | ₹13.70 | ₹13.00 | ₹13.13 | 70,234 |
| 2026-03-24 | ₹13.21 | ₹13.60 | ₹12.30 | ₹13.10 | 80,451 |
| 2026-03-23 | ₹13.21 | ₹13.64 | ₹12.70 | ₹12.87 | 64,619 |
| 2026-03-20 | ₹13.25 | ₹13.70 | ₹13.14 | ₹13.20 | 43,366 |
| 2026-03-19 | ₹13.00 | ₹13.58 | ₹12.70 | ₹13.25 | 48,257 |
| 2026-03-18 | ₹12.10 | ₹13.05 | ₹12.10 | ₹13.00 | 44,516 |
| 2026-03-17 | ₹12.49 | ₹13.00 | ₹11.84 | ₹12.31 | 63,215 |
| 2026-03-16 | ₹13.09 | ₹13.42 | ₹11.50 | ₹12.55 | 123,922 |
| 2026-03-13 | ₹13.46 | ₹13.46 | ₹13.02 | ₹13.08 | 52,438 |
| 2026-03-12 | ₹13.79 | ₹13.79 | ₹13.00 | ₹13.34 | 52,465 |
| 2026-03-11 | ₹13.65 | ₹13.95 | ₹13.10 | ₹13.27 | 45,905 |
| 2026-03-10 | ₹13.99 | ₹14.14 | ₹13.21 | ₹13.58 | 40,110 |
| 2026-03-09 | ₹13.21 | ₹13.79 | ₹13.15 | ₹13.23 | 63,427 |
| 2026-03-06 | ₹14.44 | ₹14.65 | ₹13.70 | ₹13.84 | 46,377 |
| 2026-03-05 | ₹13.71 | ₹14.50 | ₹13.69 | ₹14.07 | 44,514 |
| 2026-03-04 | ₹14.63 | ₹14.63 | ₹13.30 | ₹13.73 | 104,235 |
| 2026-03-02 | ₹14.70 | ₹15.24 | ₹14.20 | ₹14.93 | 75,177 |
| 2026-02-27 | ₹15.01 | ₹15.39 | ₹14.71 | ₹15.26 | 39,141 |
| 2026-02-26 | ₹15.18 | ₹15.74 | ₹14.70 | ₹15.20 | 20,569 |
| 2026-02-25 | ₹15.23 | ₹15.88 | ₹15.21 | ₹15.22 | 32,996 |
| 2026-02-24 | ₹16.10 | ₹16.10 | ₹15.05 | ₹15.23 | 142,467 |
| 2026-02-23 | ₹16.98 | ₹17.10 | ₹16.10 | ₹16.15 | 68,436 |
| 2026-02-20 | ₹16.22 | ₹16.98 | ₹16.22 | ₹16.60 | 36,669 |
| 2026-02-19 | ₹17.30 | ₹17.30 | ₹16.35 | ₹16.46 | 767,351 |
| 2026-02-18 | ₹17.30 | ₹18.00 | ₹16.80 | ₹16.97 | 110,322 |
| 2026-02-17 | ₹16.01 | ₹18.50 | ₹16.00 | ₹17.01 | 360,467 |
| 2026-02-16 | ₹16.72 | ₹16.72 | ₹15.36 | ₹15.83 | 33,750 |
| 2026-02-13 | ₹16.20 | ₹16.70 | ₹15.70 | ₹16.22 | 37,546 |
| 2026-02-12 | ₹16.99 | ₹16.99 | ₹16.40 | ₹16.66 | 27,763 |
| 2026-02-11 | ₹17.68 | ₹17.85 | ₹16.90 | ₹17.01 | 49,868 |
| 2026-02-10 | ₹18.00 | ₹18.15 | ₹16.70 | ₹17.41 | 56,308 |
| 2026-02-09 | ₹18.29 | ₹18.29 | ₹17.12 | ₹17.27 | 147,756 |
| 2026-02-06 | ₹17.00 | ₹17.80 | ₹16.51 | ₹17.64 | 111,521 |
| 2026-02-05 | ₹17.59 | ₹18.16 | ₹16.37 | ₹16.72 | 191,994 |
| 2026-02-04 | ₹15.45 | ₹17.90 | ₹14.65 | ₹17.31 | 358,390 |
| 2026-02-03 | ₹15.65 | ₹16.10 | ₹15.00 | ₹15.47 | 66,878 |
| 2026-02-02 | ₹15.59 | ₹15.59 | ₹15.00 | ₹15.34 | 24,498 |
| 2026-02-01 | ₹15.80 | ₹15.90 | ₹15.11 | ₹15.33 | 28,540 |
| 2026-01-30 | ₹14.51 | ₹15.45 | ₹14.50 | ₹15.29 | 81,268 |
| 2026-01-29 | ₹15.40 | ₹15.78 | ₹14.50 | ₹14.87 | 54,924 |
| 2026-01-28 | ₹15.19 | ₹15.44 | ₹14.62 | ₹15.20 | 28,104 |
| 2026-01-27 | ₹15.10 | ₹15.20 | ₹14.62 | ₹14.73 | 56,750 |
| 2026-01-23 | ₹15.28 | ₹15.86 | ₹14.82 | ₹15.09 | 37,163 |
| 2026-01-22 | ₹15.59 | ₹15.87 | ₹15.10 | ₹15.28 | 24,470 |
| 2026-01-21 | ₹16.17 | ₹16.50 | ₹14.75 | ₹15.28 | 180,363 |
| 2026-01-20 | ₹16.52 | ₹16.87 | ₹16.32 | ₹16.50 | 21,701 |
| 2026-01-19 | ₹16.91 | ₹17.19 | ₹16.38 | ₹16.52 | 42,318 |
| 2026-01-16 | ₹16.50 | ₹17.16 | ₹16.50 | ₹17.00 | 24,700 |
| 2026-01-14 | ₹17.30 | ₹17.30 | ₹16.50 | ₹16.75 | 18,432 |
| 2026-01-13 | ₹16.60 | ₹17.47 | ₹16.60 | ₹16.77 | 30,685 |
| 2026-01-12 | ₹16.84 | ₹16.99 | ₹16.28 | ₹16.50 | 46,549 |
| 2026-01-09 | ₹17.48 | ₹17.64 | ₹16.75 | ₹16.84 | 41,189 |
| 2026-01-08 | ₹17.40 | ₹17.76 | ₹17.00 | ₹17.22 | 43,283 |
| 2026-01-07 | ₹17.41 | ₹18.00 | ₹17.41 | ₹17.58 | 16,688 |
| 2026-01-06 | ₹17.85 | ₹18.25 | ₹17.45 | ₹17.61 | 87,279 |
| 2026-01-05 | ₹17.10 | ₹18.20 | ₹17.10 | ₹17.63 | 169,963 |
| 2026-01-02 | ₹17.39 | ₹17.50 | ₹17.20 | ₹17.24 | 24,249 |
| 2026-01-01 | ₹17.76 | ₹17.76 | ₹17.27 | ₹17.39 | 24,230 |
DRC Systems India Share Price Performance Analysis (Sep 2025 - May 2026)
DRCSYSTEMS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.74%
₹17.39 → ₹15.00
Year to Date
Price Volatility
8.46%
Low Volatility
Year to Date
Average Daily Volume
86,141
Year to Date Average
NSE Exchange
DRC Systems India Share Price History – Frequently Asked Questions
Common questions about DRCSYSTEMS historical data and records. Explore DRCSYSTEMS intrinsic value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of DRC Systems India (DRCSYSTEMS)?
The all-time high share price of DRC Systems India was ₹23.68 recorded on September 11, 2025 on the NSE exchange.
What is the all-time low share price of DRC Systems India (DRCSYSTEMS)?
The all-time low share price of DRC Systems India was ₹11.5 recorded on March 16, 2026 on the NSE exchange.
How can I download DRCSYSTEMS historical share price data?
You can download DRC Systems India 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 DRCSYSTEMS shares?
The highest trading volume day for DRC Systems India was 767,351 shares traded on February 19, 2026 on the NSE exchange, with share price at ₹16.46.