Dcx Systems Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
24-07-2026 Friday	BSE Sensex : 76,059.77 -331.62 -0.43%		NSE Nifty 50 : 23,767.45 -102.15 -0.43%		USD - INR 1 $ = Rs 96.54	Find Stock
Share Price in Google :	Dcx Systems Limited		MCap (aprox) 2008.6 Crores	Symbol : DCXINDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.3%	-8.5%	-14.3%	-6.7%	12.2%	-34.6%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-07-26	Fri	180.68	0.87	429.79k	0.5%
23-07-26	Thu	179.81	-3.02	551.93k	-1.7%	Data Update : 7 PM
22-07-26	Wed	182.83	-2.87	1.08m	-1.5%	24-07-26 : 180.68
21-07-26	Tue	185.7	0.27	397.46k	0.1%
20-07-26	Mon	185.43	-1.93	340.47k	-1.0%	Compared to  :  15-07-26 192.87
17-07-26	Fri	187.36	-3.28	347.24k	-1.7%
16-07-26	Thu	190.64	-2.23	359.16k	-1.2%	7 Days %
15-07-26	Wed	192.87	-0.6	487.43k	-0.3%	-6.3%
14-07-26	Tue	193.47	-2.74	1.01m	-1.4%
13-07-26	Mon	196.21	-3.96	527.15k	-2.0%	Compared to  :  24-06-26 197.55
10-07-26	Fri	200.17	3.46	1.28m	1.8%
09-07-26	Thu	196.71	2.79	467.51k	1.4%	1 Month %
08-07-26	Wed	193.92	-8.87	737.23k	-4.4%	-8.5%
07-07-26	Tue	202.79	-5.4	882.65k	-2.6%	.
06-07-26	Mon	208.19	3.31	1.75m	1.6%	Compared to  :  25-05-26 210.92
03-07-26	Fri	204.88	1.34	1.61m	0.7%
02-07-26	Thu	203.54	2.35	873.38k	1.2%	2 Months %
01-07-26	Wed	201.19	2.47	2.38m	1.2%	-14.3%
30-06-26	Tue	198.72	4.49	1.68m	2.3%
29-06-26	Mon	194.23	2.93	3.67m	1.5%	Compared to  :  24-04-26 193.71
25-06-26	Thu	191.3	-6.25	678.46k	-3.2%
24-06-26	Wed	197.55	-5.16	531.48k	-2.5%	3 Months %
23-06-26	Tue	202.71	-2.82	814.41k	-1.4%	-6.7%
22-06-26	Mon	205.53	1.21	1.55m	0.6%
19-06-26	Fri	204.32	10.99	4.21m	5.7%	Compared to  :  23-01-26 161.04
18-06-26	Thu	193.33	-0.48	1.15m	-0.2%
17-06-26	Wed	193.81	5.58	1.37m	3.0%	6 Months %
16-06-26	Tue	188.23	2.72	546.17k	1.5%	12.2%
15-06-26	Mon	185.51	1.25	656.45k	0.7%
12-06-26	Fri	184.26	9.74	1.19m	5.6%	Compared to  :  24-07-25 276.45
11-06-26	Thu	174.52	-7.35	850.63k	-4.0%
10-06-26	Wed	181.87	-8.1	880.07k	-4.3%	1 year %
09-06-26	Tue	189.97	6.46	668.76k	3.5%	-34.6%
08-06-26	Mon	183.51	-10.34	1.17m	-5.3%
05-06-26	Fri	193.85	-3.73	1.94m	-1.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-06-26	Thu	197.58	-0.44	1.65m	-0.2%
03-06-26	Wed	198.02	0.43	615.54k	0.2%
02-06-26	Tue	197.59	6.55	684.25k	3.4%
01-06-26	Mon	191.04	-4.86	903.29k	-2.5%
29-05-26	Fri	195.9	-16.49	2.49m	-7.8%
27-05-26	Wed	212.39	0.71	1.03m	0.3%
26-05-26	Tue	211.68	0.76	1.53m	0.4%
25-05-26	Mon	210.92	8.88	2.05m	4.4%
22-05-26	Fri	202.04	1.37	566.1k	0.7%
21-05-26	Thu	200.67	6.69	1.54m	3.4%
20-05-26	Wed	193.98	-1	995.27k	-0.5%
19-05-26	Tue	194.98	2.62	793.47k	1.4%
18-05-26	Mon	192.36	-2.94	872.49k	-1.5%
15-05-26	Fri	195.3	-7.04	769.81k	-3.5%
14-05-26	Thu	202.34	-1.7	866.64k	-0.8%
13-05-26	Wed	204.04	7.13	1.38m	3.6%
12-05-26	Tue	196.91	-13.59	1.61m	-6.5%
11-05-26	Mon	210.5	-12.35	1.5m	-5.5%
08-05-26	Fri	222.85	1.93	2.16m	0.9%
07-05-26	Thu	220.92	13.65	4.68m	6.6%
06-05-26	Wed	207.27	3.98	1.83m	2.0%
05-05-26	Tue	203.29	1.14	1.06m	0.6%
04-05-26	Mon	202.15	1.18	651.62k	0.6%
30-04-26	Thu	200.97	1.62	828.21k	0.8%
29-04-26	Wed	199.35	-2.21	1.38m	-1.1%
28-04-26	Tue	201.56	-1.6	1.28m	-0.8%
27-04-26	Mon	203.16	9.45	2.19m	4.9%
24-04-26	Fri	193.71	-5.2	955.93k	-2.6%
23-04-26	Thu	198.91	-2.15	1.33m	-1.1%
22-04-26	Wed	201.06	11.53	2.68m	6.1%
21-04-26	Tue	189.53	1.3	703.41k	0.7%
20-04-26	Mon	188.23	-6.68	1.1m	-3.4%
17-04-26	Fri	194.91	4.62	1.73m	2.4%
16-04-26	Thu	190.29	1.29	1.53m	0.7%
15-04-26	Wed	189	13.87	4.11m	7.9%
13-04-26	Mon	175.13	0.92	1.14m	0.5%
10-04-26	Fri	174.21	0.37	1.02m	0.2%
09-04-26	Thu	173.84	-0.27	1.51m	-0.2%
08-04-26	Wed	174.11	4.26	1.08m	2.5%
07-04-26	Tue	169.85	3.06	1.75m	1.8%
06-04-26	Mon	166.79	0.87	1.06m	0.5%
02-04-26	Thu	165.92	0.96	1.19m	0.6%
01-04-26	Wed	164.96	10.73	1.67m	7.0%
30-03-26	Mon	154.23	-9.74	2.06m	-5.9%
27-03-26	Fri	163.97	-6.49	2.33m	-3.8%
25-03-26	Wed	170.46	-0.61	2.38m	-0.4%
24-03-26	Tue	171.07	-4.12	11.26m	-2.4%
23-03-26	Mon	175.19	11.47	86.91m	7.0%
20-03-26	Fri	163.72	-0.54	816.76k	-0.3%
19-03-26	Thu	164.26	-8.63	806.25k	-5.0%
18-03-26	Wed	172.89	-2.29	1.14m	2.1%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	175.18	3.67	791.71k	2.1%
26-02-26	Thu	171.51	-4.83	240.01k	-2.7%
25-02-26	Wed	176.34	-4.08	392.65k	-2.3%
24-02-26	Tue	180.42	1.18	787.38k	0.7%
23-02-26	Mon	179.24	-3.87	1.44m	-2.1%
20-02-26	Fri	183.11	-2.32	956.28k	-1.3%
19-02-26	Thu	185.43	7.37	1.22m	4.1%
18-02-26	Wed	178.06	8.01	1.94m	4.7%
17-02-26	Tue	170.05	3.48	1.8m	2.1%
16-02-26	Mon	166.57	-2.41	420.96k	-1.4%
13-02-26	Fri	168.98	-2.8	352.87k	-1.6%
12-02-26	Thu	171.78	-1.37	522.43k	-0.8%
11-02-26	Wed	173.15	7.35	641.28k	4.4%
10-02-26	Tue	165.8	-1.91	330.6k	-1.1%
09-02-26	Mon	167.71	-4.13	280.95k	-2.4%
06-02-26	Fri	171.84	-0.22	577.67k	-0.1%
05-02-26	Thu	172.06	4.41	925.63k	2.6%
04-02-26	Wed	167.65	-2.71	641.44k	-1.6%
03-02-26	Tue	170.36	-6.73	1.1m	-3.8%
02-02-26	Mon	177.09	5.17	906.31k	3.0%
01-02-26	Sun	171.92	-5.31	542.42k	-3.0%
30-01-26	Fri	177.23	11.16	1.1m	6.7%
29-01-26	Thu	166.07	6.5	1.07m	4.1%
28-01-26	Wed	159.57	-5.28	385.25k	-3.2%
27-01-26	Tue	164.85	3.81	423.42k	2.4%
23-01-26	Fri	161.04	-2.53	1.64m	-1.5%
22-01-26	Thu	163.57	-8.63	669.91k	-5.0%
21-01-26	Wed	172.2	-3.38	487.72k	-1.9%
20-01-26	Tue	175.58	-4.78	416.61k	-2.7%
19-01-26	Mon	180.36	0.84	931.41k	0.5%
16-01-26	Fri	179.52	-3.76	282.13k	-2.1%
14-01-26	Wed	183.28	-3.4	627.61k	-1.8%
13-01-26	Tue	186.68	-3.65	607.72k	-1.9%
12-01-26	Mon	190.33	2.08	760.57k	1.1%
09-01-26	Fri	188.25	-2.08	383.91k	-1.1%
08-01-26	Thu	190.33	-3.98	737.86k	-2.0%
07-01-26	Wed	194.31	0.75	1.14m	0.4%
06-01-26	Tue	193.56	2.83	632.7k	1.5%
05-01-26	Mon	190.73	-2.49	408.26k	-1.3%
02-01-26	Fri	193.22	4.49	1.26m	2.4%
01-01-26	Thu	188.73	-4.75	581.04k	-2.5%
31-12-25	Wed	193.48	-6.35	1.26m	-3.2%
30-12-25	Tue	199.83	-2.49	1.86m	-1.2%
29-12-25	Mon	202.32	-0.81	6.54m	-0.4%
26-12-25	Fri	203.13	-0.67	19.34m	-0.3%
24-12-25	Wed	203.8	17.4	15.51m	9.3%
23-12-25	Tue	186.4	29.64	20.6m	18.9%
22-12-25	Mon	156.76	0.46	297.84k	0.3%
19-12-25	Fri	156.3	-3.95	333.15k	-2.5%
18-12-25	Thu	160.25	-4.15	304.3k	-2.5%
17-12-25	Wed	164.4	2.27	579.55k	1.4%
16-12-25	Tue	162.13	0.45	501.27k	0.3%
15-12-25	Mon	161.68	3.12	734.31k	2.0%
12-12-25	Fri	158.56	-2	665.67k	-1.2%
11-12-25	Thu	160.56	0.34	1.01m	0.2%
10-12-25	Wed	160.22	-10.06	971.63k	-5.9%
09-12-25	Tue	170.28	-3.35	438.44k	-1.9%
08-12-25	Mon	173.63	-2	368.3k	-1.1%
05-12-25	Fri	175.63	-4.8	340.14k	-2.7%
04-12-25	Thu	180.43	0.17	510.06k	0.1%
03-12-25	Wed	180.26	-5.08	383.75k	-2.7%
02-12-25	Tue	185.34	1.09	208.7k	0.6%
01-12-25	Mon	184.25	-2.64	350.28k	-1.4%
28-11-25	Fri	186.89	2.02	379.43k	1.1%
27-11-25	Thu	184.87	6.09	792.36k	3.4%
26-11-25	Wed	178.78	-9.43	984.19k	-5.0%
25-11-25	Tue	188.21	-6.36	1.14m	-3.3%
24-11-25	Mon	194.57	-4.57	635.29k	-2.3%
21-11-25	Fri	199.14	-5.5	669.95k	-2.7%
20-11-25	Thu	204.64	0.91	942.15k	0.4%
19-11-25	Wed	203.73	-3.37	447.47k	-1.6%
18-11-25	Tue	207.1	3.92	1.1m	1.9%
17-11-25	Mon	203.18	-10.93	1.25m	-5.1%
14-11-25	Fri	214.11	-0.33	540.02k	-0.2%
13-11-25	Thu	214.44	3.61	523.74k	1.7%
12-11-25	Wed	210.83	4.12	627.92k	2.0%
11-11-25	Tue	206.71	-4.96	858.14k	-2.3%
10-11-25	Mon	211.67	-10.32	588.55k	-4.6%
07-11-25	Fri	221.99	-3.43	442.36k	-1.5%
06-11-25	Thu	225.42	0.16	247.45k	0.1%
04-11-25	Tue	225.26	0.95	1.1m	0.4%
03-11-25	Mon	224.31	0.15	405.31k	0.1%
31-10-25	Fri	224.16	0.04	462.41k	0.0%
30-10-25	Thu	224.12	-2.8	430.91k	-1.2%
29-10-25	Wed	226.92	-1.91	316.68k	-0.8%
28-10-25	Tue	228.83	-0.84	430.5k	-0.4%
27-10-25	Mon	229.67	-1.14	424.32k	-0.5%
24-10-25	Fri	230.81	4.35	139.2k	1.9%
23-10-25	Thu	226.46	-3.39	861.62k	-1.5%
21-10-25	Tue	229.85	-2.97	457.2k	-1.3%
20-10-25	Mon	232.82	-1.54	273.9k	-0.7%
17-10-25	Fri	234.36	2.93	464.19k	1.3%
16-10-25	Thu	231.43	-6.62	505.73k	-2.8%
15-10-25	Wed	238.05	-4.31	327.73k	-1.8%
14-10-25	Tue	242.36	0.02	299.29k	0.0%
13-10-25	Mon	242.34	-3.68	302.55k	-1.5%
10-10-25	Fri	246.02	-0.7	336.96k	-0.3%
09-10-25	Thu	246.72	0.14	384.27k	0.1%
08-10-25	Wed	246.58	-1.61	402.8k	-0.6%
07-10-25	Tue	248.19	5.05	523.97k	2.1%
06-10-25	Mon	243.14	1.09	680.87k	0.5%
03-10-25	Fri	242.05	4.75	2.38m	2.0%
01-10-25	Wed	237.3	-19.7	2.7m	-7.7%
30-09-25	Tue	257	-5.95	377.92k	-2.3%
29-09-25	Mon	262.95	-2.95	324.93k	-1.1%
26-09-25	Fri	265.9	-3.3	276.8k	-1.2%
25-09-25	Thu	269.2	-3.6	482.33k	-1.3%
24-09-25	Wed	272.8	-6.5	555.17k	-2.3%
23-09-25	Tue	279.3	5.2	1.19m	1.9%
22-09-25	Mon	274.1	-2.25	561.83k	-0.8%
19-09-25	Fri	276.35	1.15	942.85k	0.4%
18-09-25	Thu	275.2	-2.15	476.08k	-0.8%
17-09-25	Wed	277.35	1.8	1.96m	0.7%
16-09-25	Tue	275.55	6.8	1.34m	2.5%
15-09-25	Mon	268.75	4.25	418.98k	1.6%
12-09-25	Fri	264.5	-2.55	153.91k	-1.0%
11-09-25	Thu	262.8	1.7	247.3k	0.6%
10-09-25	Wed	265.35	-2.85	364.25k	-1.1%
09-09-25	Tue	268.2	2	331.31k	0.8%
08-09-25	Mon	266.2	-5.5	369.88k	-2.0%
05-09-25	Fri	271.7	3.45	500.22k	1.3%
04-09-25	Thu	268.25	1.7	410.55k	0.6%
03-09-25	Wed	266.55	4.55	919.87k	1.7%
02-09-25	Tue	262	1.85	571.41k	0.7%
01-09-25	Mon	260.15	2.8	711.57k	1.1%
29-08-25	Fri	257.35	-8.9	527.65k	-3.3%
28-08-25	Thu	266.25	-0.8	722.86k	-0.3%
26-08-25	Tue	267.05	17.7	19.59m	7.1%
25-08-25	Mon	249.35	2.65	390.27k	1.1%
22-08-25	Fri	246.7	-1.85	296.69k	-0.7%
21-08-25	Thu	248.55	1.45	303.47k	0.6%
20-08-25	Wed	247.1	2.65	392.85k	1.1%
19-08-25	Tue	244.45	-2.7	296.39k	-1.1%
18-08-25	Mon	247.15	-3.75	370.59k	-1.5%
14-08-25	Thu	250.9	2.4	374.16k	1.0%
13-08-25	Wed	248.5	-8.25	750k	-3.2%
12-08-25	Tue	256.75	-11.55	540.91k	-4.3%
11-08-25	Mon	268.3	6.65	661.01k	2.5%
08-08-25	Fri	261.65	-3.85	227.53k	-1.5%
07-08-25	Thu	265.5	-2.1	442.8k	-0.8%
06-08-25	Wed	267.6	11.1	435.35k	4.3%
05-08-25	Tue	256.5	-5.5	359.73k	-2.1%
04-08-25	Mon	262	-6.1	781.62k	-2.3%
01-08-25	Fri	268.1	3.8	580.1k	1.4%
31-07-25	Thu	264.3	8.85	711.32k	3.5%
30-07-25	Wed	255.45	-9.7	618.41k	-3.7%
29-07-25	Tue	265.15	-4.7	470.02k	-1.7%
28-07-25	Mon	269.85	-1.8	410.87k	-0.7%
25-07-25	Fri	271.65	-4.8	355.76k	-1.7%
24-07-25	Thu	276.45	-4.8	663.26k	-1.7%
23-07-25	Wed	281.25	9.15	940.45k	3.4%
22-07-25	Tue	272.1	-1	471.15k	-0.4%
21-07-25	Mon	273.1	-0.85	411.59k	-0.3%