DRC Systems India Ltd

DRCS
🏛️ 印度 →
20.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.85 20.80 19.85 20.34 0.4M
2025-09-25 20.00 20.86 19.60 19.95 0.2M
2025-09-24 20.75 20.75 19.75 19.88 0.1M
2025-09-23 20.50 20.85 19.90 20.25 0.1M
2025-09-22 22.03 22.60 19.90 20.11 0.3M
2025-09-19 22.30 22.49 21.36 22.03 0.1M
2025-09-18 22.60 22.60 21.75 21.84 0.1M
2025-09-17 22.77 22.78 21.81 21.83 0.1M
2025-09-16 21.86 22.42 21.52 21.78 0.1M
2025-09-15 22.00 23.23 21.40 21.72 0.2M
2025-09-12 23.57 23.57 21.90 22.29 0.2M
2025-09-11 21.66 23.68 21.39 22.97 0.5M
2025-09-10 21.21 22.04 20.83 21.66 0.1M
2025-09-09 22.25 22.49 21.01 21.21 0.2M
2025-09-08 21.89 22.74 21.00 22.24 0.4M
2025-09-05 21.17 21.17 20.51 20.71 0.1M
2025-09-04 20.64 20.83 19.84 20.82 0.2M
2025-09-03 19.90 20.05 19.36 19.84 0.1M
2025-09-02 19.99 20.05 19.30 19.68 0.1M
2025-09-01 19.00 19.54 18.50 19.47 0.2M
2025-08-29 19.28 19.30 18.40 18.61 0.1M
2025-08-28 19.28 19.28 19.28 19.28 0.2M
2025-08-26 17.83 18.37 17.10 18.37 0.1M
2025-08-25 17.45 17.88 17.01 17.50 0.0M
2025-08-22 17.80 17.80 17.20 17.39 0.0M
2025-08-21 17.49 17.89 17.20 17.50 0.0M
2025-08-20 17.87 17.87 17.00 17.34 0.1M
2025-08-19 18.05 18.57 17.22 17.90 0.2M
2025-08-18 17.15 18.20 17.15 18.05 0.0M
2025-08-14 17.45 17.55 17.01 17.42 0.0M
2025-08-13 16.86 17.50 16.85 17.44 0.1M
2025-08-12 18.27 18.27 16.97 17.02 0.2M
2025-08-11 17.69 18.34 17.00 17.75 0.1M
2025-08-08 17.73 17.73 16.82 17.47 0.0M
2025-08-07 17.68 17.68 16.25 17.16 0.0M
2025-08-06 17.50 17.99 16.90 16.98 0.0M
2025-08-05 18.07 18.07 17.50 17.56 0.0M
2025-08-04 18.14 18.14 17.44 17.69 0.0M
2025-08-01 17.85 18.00 17.21 17.44 0.1M
2025-07-31 18.01 18.45 17.51 17.89 0.0M
2025-07-30 18.58 18.58 18.02 18.20 0.0M
2025-07-29 18.69 18.69 18.02 18.30 0.0M
2025-07-28 18.95 18.95 18.11 18.60 0.3M
2025-07-25 18.77 19.00 18.06 18.77 0.1M
2025-07-24 18.65 18.88 18.20 18.80 0.3M
2025-07-23 18.63 19.00 18.10 18.49 0.1M
2025-07-22 19.10 19.25 18.51 18.98 0.0M
2025-07-21 18.70 19.15 18.70 18.90 0.0M
2025-07-18 19.00 19.00 18.73 18.89 0.0M
2025-07-17 19.24 19.24 18.78 18.99 0.0M
2025-07-16 19.03 19.03 18.75 18.98 0.1M
2025-07-15 18.89 19.05 18.72 19.03 0.2M
2025-07-14 18.88 19.25 18.60 18.89 0.1M
2025-07-11 19.10 19.10 18.68 18.88 0.0M
2025-07-10 19.29 19.29 18.60 18.93 0.1M
2025-07-09 19.44 19.44 18.64 18.95 0.2M
2025-07-08 19.59 19.59 18.61 19.16 0.2M
2025-07-07 18.81 19.35 18.50 19.31 0.3M
2025-07-04 18.85 18.99 18.50 18.83 0.1M
2025-07-03 18.51 19.25 18.51 18.76 0.0M
2025-07-02 18.94 19.35 18.60 18.81 0.0M
2025-07-01 19.00 19.29 18.75 18.94 0.1M
2025-06-30 19.00 19.35 18.31 18.99 0.1M
2025-06-27 19.11 19.50 19.11 19.20 0.1M
2025-06-26 19.69 19.69 19.09 19.30 0.1M
2025-06-25 19.68 19.68 19.10 19.41 0.1M
2025-06-24 19.47 19.70 19.25 19.40 0.1M
2025-06-23 19.15 19.84 18.80 19.46 0.1M
2025-06-20 19.34 19.60 18.75 19.45 0.3M
2025-06-19 19.49 19.49 19.07 19.34 0.3M
2025-06-18 19.20 19.43 19.00 19.22 0.1M
2025-06-17 19.10 19.42 18.75 19.19 0.1M
2025-06-16 18.65 19.48 18.65 19.11 0.1M
2025-06-13 19.30 19.85 18.50 19.04 0.1M
2025-06-12 19.44 19.95 19.05 19.31 0.1M
2025-06-11 19.27 19.90 18.50 19.20 0.4M
2025-06-10 18.45 19.21 18.30 19.13 0.5M
2025-06-09 18.30 18.69 18.00 18.58 0.1M
2025-06-06 17.96 18.27 17.87 17.98 0.3M
2025-06-05 18.23 18.75 17.75 17.95 0.4M
2025-06-04 18.49 18.57 18.00 18.14 0.3M
2025-06-03 18.70 18.87 18.06 18.31 0.3M
2025-06-02 18.75 19.01 18.30 18.53 0.4M
2025-05-30 19.09 19.29 18.24 18.56 0.6M
2025-05-29 19.73 20.10 18.98 19.18 0.5M
2025-05-28 19.20 20.21 19.00 19.55 0.9M
2025-05-27 19.02 19.26 18.54 19.00 0.4M
2025-05-26 18.59 19.00 18.41 18.89 0.2M
2025-05-23 18.70 18.88 18.25 18.53 0.3M
2025-05-22 18.71 19.02 18.20 18.43 0.5M
2025-05-21 18.50 19.20 18.45 18.58 0.6M
2025-05-20 19.90 19.98 16.15 18.32 0.7M
2025-05-19 19.50 20.53 19.40 19.59 0.8M
2025-05-16 19.95 20.41 19.75 19.98 0.5M
2025-05-15 20.49 20.49 19.53 19.65 0.4M
2025-05-14 20.89 20.89 19.75 19.93 0.5M
2025-05-13 21.15 21.15 19.95 20.09 0.6M
2025-05-12 21.48 22.19 20.52 20.63 0.5M
2025-05-09 20.30 21.03 19.81 20.14 0.2M
2025-05-08 22.00 22.25 21.00 21.18 0.1M
2025-05-07 21.82 22.38 21.25 21.67 0.1M
2025-05-06 22.40 22.41 21.42 21.90 0.2M
2025-05-05 22.50 23.73 21.73 22.01 0.5M
2025-05-02 23.08 23.73 21.67 21.84 0.3M
2025-04-30 24.37 24.37 22.52 22.82 0.2M
2025-04-29 24.49 25.03 23.78 23.96 0.1M
2025-04-28 24.82 25.13 23.75 24.01 0.2M
2025-04-25 25.97 25.97 23.25 24.76 0.3M
2025-04-24 26.34 26.57 25.30 25.44 0.2M
2025-04-23 25.71 26.37 25.36 25.67 0.1M
2025-04-22 25.40 26.97 25.08 25.87 0.2M
2025-04-21 25.44 26.08 25.03 25.40 0.1M
2025-04-17 25.98 26.50 24.81 25.42 0.2M
2025-04-16 25.55 26.23 25.12 25.84 0.1M
2025-04-15 25.77 26.38 25.04 25.55 0.1M
2025-04-11 25.00 25.61 24.37 24.73 0.2M
2025-04-09 25.01 25.64 23.50 24.15 0.1M
2025-04-08 25.99 26.44 25.01 25.37 0.1M
2025-04-07 24.81 25.44 21.75 24.87 0.2M
2025-04-04 28.00 28.00 25.50 27.12 0.3M
2025-04-03 27.43 28.73 26.60 27.75 0.4M
2025-04-02 28.74 28.74 26.39 26.74 0.2M
2025-04-01 29.81 29.81 27.43 27.74 0.5M
2025-03-28 25.99 31.00 22.25 30.00 3.1M
2025-03-27 22.10 27.00 21.47 25.89 0.7M
2025-03-26 23.12 24.09 21.80 22.63 0.2M
2025-03-25 24.45 24.49 22.80 23.12 0.1M
2025-03-24 23.68 24.49 23.68 24.03 0.4M
2025-03-21 22.95 23.63 22.50 23.48 0.5M
2025-03-20 22.47 23.50 22.20 22.62 0.6M
2025-03-19 21.97 23.55 21.11 22.47 0.4M
2025-03-18 20.09 21.80 20.05 21.02 0.1M
2025-03-17 20.25 20.86 20.10 20.16 0.1M
2025-03-13 21.26 21.47 20.50 20.63 0.1M
2025-03-12 20.85 21.63 19.35 20.63 0.2M
2025-03-11 21.90 21.90 19.30 20.27 0.1M
2025-03-10 23.00 23.47 21.40 21.60 0.2M
2025-03-07 21.30 23.52 20.53 22.50 0.5M
2025-03-06 21.44 21.48 20.25 20.56 0.2M
2025-03-05 18.30 21.97 18.15 21.44 0.5M
2025-03-04 17.64 18.92 17.64 18.31 0.2M
2025-03-03 20.28 20.28 17.81 18.12 0.3M
2025-02-28 20.90 20.90 19.12 19.72 0.1M
2025-02-27 21.19 21.48 20.00 20.07 0.1M
2025-02-25 22.00 22.19 20.61 20.93 0.2M
2025-02-24 22.50 22.50 21.06 21.36 0.1M
2025-02-21 22.40 23.38 22.00 22.09 0.1M
2025-02-20 21.00 22.84 21.00 22.28 0.1M
2025-02-19 20.15 22.00 20.00 20.93 0.3M
2025-02-18 21.50 21.50 20.35 20.44 0.2M
2025-02-17 22.00 22.46 21.15 21.73 0.2M
2025-02-14 24.57 24.72 20.56 21.88 0.5M
2025-02-13 26.50 26.52 23.90 24.26 0.3M
2025-02-12 25.20 26.50 23.81 26.01 0.2M
2025-02-11 25.93 26.79 23.99 24.70 0.3M
2025-02-10 26.01 26.75 25.25 25.92 0.2M
2025-02-07 29.21 31.20 26.20 26.69 0.3M
2025-02-06 32.00 33.50 28.08 29.25 0.4M
2025-02-05 30.25 30.25 29.32 30.25 0.2M
2025-02-04 25.50 27.50 25.22 27.50 0.1M
2025-02-03 26.47 26.47 24.90 25.00 0.1M
2025-02-01 26.99 26.99 25.09 25.78 0.0M
2025-01-31 25.50 26.30 25.23 26.04 0.1M
2025-01-30 26.40 26.40 25.02 25.19 0.1M
2025-01-29 24.38 26.60 24.30 25.50 0.1M
2025-01-28 26.24 26.24 23.46 24.29 0.2M
2025-01-27 27.03 27.72 25.35 25.85 0.1M
2025-01-24 28.00 28.08 27.08 27.76 0.1M
2025-01-23 27.01 28.90 26.87 27.88 0.1M
2025-01-22 27.91 28.01 26.45 27.62 0.1M
2025-01-21 28.98 28.98 26.50 27.04 0.1M
2025-01-20 27.77 29.00 27.01 28.03 0.1M
2025-01-17 27.59 27.88 26.90 27.27 0.1M
2025-01-16 27.60 29.20 27.00 27.33 0.1M
2025-01-15 26.79 27.92 26.50 27.59 0.1M
2025-01-14 26.74 27.98 25.56 26.78 0.2M
2025-01-13 27.48 28.00 24.75 25.80 0.4M
2025-01-10 27.90 29.00 26.90 27.51 0.2M
2025-01-09 28.96 29.64 27.50 28.01 0.3M
2025-01-08 30.19 30.19 28.80 28.96 0.3M
2025-01-07 28.22 29.80 28.22 29.61 0.2M
2025-01-06 29.50 29.99 28.32 28.64 0.4M
2025-01-03 30.19 30.55 28.80 29.48 0.1M
2025-01-02 30.99 30.99 29.60 30.13 0.2M
2025-01-01 30.00 31.00 29.50 30.57 0.2M