iifl-logo

DCX Systems Ltd Historical Data

₹175.41
(-2.78%)
Dec 3, 2025|03:09:56 PM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

DCX Systems Ltd Historical Data

17/11/2025calendar-icon
17/12/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Nov-2025

225.26

227.7224.02225.425,3685,58,70,784.731,48,201

04-Nov-2025

226.45

227.98221221.999,1859,88,01,876.362,84,356

06-Nov-2025

222.7

222.7210.1211.6715,44212,65,74,699.353,60,337

07-Nov-2025

210.3

210.6204.82206.7118,62217,74,47,721.585,20,536

10-Nov-2025

207.7

212.74206.33210.8317,94813,15,38,662.552,32,920

11-Nov-2025

211.89

215.94209.02214.4415,28411,11,65,807.792,23,610

12-Nov-2025

216.99

218.55212.1214.1112,87411,56,83,096.452,78,601

13-Nov-2025

200

208.98200203.1824,81225,57,58,278.796,00,950

14-Nov-2025

203.18

214.46203207.120,51622,83,08,741.653,80,969

17-Nov-2025

207.63

209.33203.25203.7311,2999,18,54,896.722,78,883

18-Nov-2025

205.75

212.46203.1204.6417,64119,43,36,669.823,14,901

19-Nov-2025

207

207.16198.1199.1415,58613,48,29,786.373,66,069

20-Nov-2025

199.9

200.32194194.5717,25412,50,26,501.973,03,871

21-Nov-2025

193.91

193.91187.5188.2121,40921,64,71,975.995,11,726

24-Nov-2025

186.78

186.99178178.7821,06617,82,78,268.024,83,573

25-Nov-2025

178.79

186.5178.31184.8714,54614,47,92,023.112,65,541

26-Nov-2025

185.9

188184.56186.898,0437,05,48,489.161,77,126

27-Nov-2025

187.64

189.75183.5184.257,6296,52,46,109.071,14,773

28-Nov-2025

184.25

186.89183185.344,5103,86,15,893.761,01,986

01-Dec-2025

185.87

187.66180180.269,3476,99,35,392.792,01,777

02-Dec-2025

180.36

181.1178.1180.4311,1719,14,85,066.392,49,052

DCX Systems: Related NEWS

No Record Found

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

QUICKLINKS FOR DCX Systems Ltd

testing
  • testing
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

testing
  • testing
  • testing

ATTENTION INVESTOR

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor), PFRDA Reg. No. PoP 20092018

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.