Dcx Systems Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Dcx Systems Limited		MCap (aprox) 2245.6 Crores	Symbol : DCXINDIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-1.0%	0.5%	15.3%	12.7%	1.5%	-39.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	202.04	1.37	566.1k	0.7%
21-05-26	Thu	200.67	6.69	1.54m	3.4%	Data Update : 8 PM
20-05-26	Wed	193.98	-1	995.27k	-0.5%	22-05-26 : 202.04
19-05-26	Tue	194.98	2.62	793.47k	1.4%
18-05-26	Mon	192.36	-2.94	872.49k	-1.5%	Compared to  :  13-05-26 204.04
15-05-26	Fri	195.3	-7.04	769.81k	-3.5%
14-05-26	Thu	202.34	-1.7	866.64k	-0.8%	7 Days %
13-05-26	Wed	204.04	7.13	1.38m	3.6%	-1.0%
12-05-26	Tue	196.91	-13.59	1.61m	-6.5%
11-05-26	Mon	210.5	-12.35	1.5m	-5.5%	Compared to  :  22-04-26 201.06
08-05-26	Fri	222.85	1.93	2.16m	0.9%
07-05-26	Thu	220.92	13.65	4.68m	6.6%	1 Month %
06-05-26	Wed	207.27	3.98	1.83m	2.0%	0.5%
05-05-26	Tue	203.29	1.14	1.06m	0.6%	.
04-05-26	Mon	202.15	1.18	651.62k	0.6%	Compared to  :  23-03-26 175.19
30-04-26	Thu	200.97	1.62	828.21k	0.8%
29-04-26	Wed	199.35	-2.21	1.38m	-1.1%	2 Months %
28-04-26	Tue	201.56	-1.6	1.28m	-0.8%	15.3%
27-04-26	Mon	203.16	9.45	2.19m	4.9%
24-04-26	Fri	193.71	-5.2	955.93k	-2.6%	Compared to  :  23-02-26 179.24
23-04-26	Thu	198.91	-2.15	1.33m	-1.1%
22-04-26	Wed	201.06	11.53	2.68m	6.1%	3 Months %
21-04-26	Tue	189.53	1.3	703.41k	0.7%	12.7%
20-04-26	Mon	188.23	-6.68	1.1m	-3.4%
17-04-26	Fri	194.91	4.62	1.73m	2.4%	Compared to  :  21-11-25 199.14
16-04-26	Thu	190.29	1.29	1.53m	0.7%
15-04-26	Wed	189	13.87	4.11m	7.9%	6 Months %
13-04-26	Mon	175.13	0.92	1.14m	0.5%	1.5%
10-04-26	Fri	174.21	0.37	1.02m	0.2%
09-04-26	Thu	173.84	-0.27	1.51m	-0.2%	Compared to  :  22-05-25 333
08-04-26	Wed	174.11	4.26	1.08m	2.5%
07-04-26	Tue	169.85	3.06	1.75m	1.8%	1 year %
06-04-26	Mon	166.79	0.87	1.06m	0.5%	-39.3%
02-04-26	Thu	165.92	0.96	1.19m	0.6%
01-04-26	Wed	164.96	10.73	1.67m	7.0%	*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, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
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	1.7	247.3k	0.6%
11-09-25	Thu	262.8	-2.55	153.91k	-1.0%
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%
18-07-25	Fri	273.95	-0.9	303.23k	-0.3%
17-07-25	Thu	274.85	-0.9	758.7k	-0.3%
16-07-25	Wed	275.75	-2.9	462.52k	-1.0%
15-07-25	Tue	278.65	0.6	464.18k	0.2%
14-07-25	Mon	278.05	-1.85	836.11k	-0.7%
11-07-25	Fri	279.9	-3.2	1.04m	-1.1%
10-07-25	Thu	291.05	-11.15	1.52m	-3.8%
09-07-25	Wed	294.25	9.5	3.11m	3.3%
08-07-25	Tue	284.75	8.25	1.54m	3.0%
07-07-25	Mon	276.5	-3.3	555.41k	-1.2%
04-07-25	Fri	279.8	-1.2	2.06m	-0.4%
03-07-25	Thu	281	5.8	1.06m	2.1%
02-07-25	Wed	275.2	1.75	1.09m	0.6%
01-07-25	Tue	273.45	-2.65	1.45m	-1.0%
30-06-25	Mon	276.1	-11.9	4.8m	-4.1%
27-06-25	Fri	288	-3.85	765.63k	-1.3%
26-06-25	Thu	291.85	-5.05	642.66k	-1.7%
25-06-25	Wed	296.9	2.85	1.32m	1.0%
24-06-25	Tue	294.05	-2.15	1.19m	-0.7%
23-06-25	Mon	296.2	4.25	3.51m	1.5%
20-06-25	Fri	291.95	-4	1.49m	-1.4%
19-06-25	Thu	295.95	-0.85	825.89k	-0.3%
18-06-25	Wed	296.8	1.05	765.1k	0.4%
17-06-25	Tue	295.75	4.8	1.84m	1.6%
16-06-25	Mon	290.95	-6.4	2.45m	-2.2%
13-06-25	Fri	297.35	-17.2	5.99m	-5.5%
12-06-25	Thu	314.55	5.1	895.32k	1.6%
11-06-25	Wed	309.45	-4.3	809.21k	-1.4%
10-06-25	Tue	313.75	-12.75	1.22m	-3.9%
09-06-25	Mon	326.5	17.85	2.35m	5.8%
06-06-25	Fri	308.65	-1.6	914.13k	-0.5%
05-06-25	Thu	310.25	3.65	858.57k	1.2%
04-06-25	Wed	306.6	0.7	506.99k	0.2%
03-06-25	Tue	305.9	-8.9	785.19k	-2.8%
02-06-25	Mon	314.8	1.7	1.12m	0.5%
30-05-25	Fri	313.1	-23.05	2.43m	-6.9%
29-05-25	Thu	336.15	5.75	702.37k	1.7%
28-05-25	Wed	330.4	3.65	617.41k	1.1%
27-05-25	Tue	326.75	-5.2	762.28k	-1.6%
26-05-25	Mon	331.95	-4.25	601.4k	-1.3%
23-05-25	Fri	336.2	3.2	818.24k	1.0%
22-05-25	Thu	333	-15.35	908.65k	-4.4%
21-05-25	Wed	348.35	0.65	1.65m	0.2%