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
2021-12-31 13.50 13.53 12.43 13.48 0.1M
2021-12-30 12.89 12.89 12.77 12.89 0.0M
2021-12-29 11.69 12.27 11.67 12.27 0.0M
2021-12-28 11.74 11.74 11.40 11.69 0.1M
2021-12-27 11.17 11.18 11.08 11.18 0.0M
2021-12-24 10.35 10.65 10.00 10.65 0.0M
2021-12-23 10.14 10.14 10.14 10.14 0.0M
2021-12-22 9.27 9.74 8.87 9.66 0.0M
2021-12-21 9.27 9.27 9.27 9.27 0.0M
2021-12-20 8.83 8.92 8.83 8.83 0.0M
2021-12-17 8.63 9.07 8.23 8.50 0.0M
2021-12-16 8.63 8.63 7.83 8.63 0.0M
2021-12-15 8.17 8.22 8.17 8.22 0.0M
2021-12-14 7.83 7.84 7.18 7.83 0.0M
2021-12-13 7.47 7.50 7.27 7.47 0.4M
2021-12-10 6.80 7.14 6.80 7.14 0.1M
2021-12-09 6.80 6.80 6.80 6.80 0.0M
2021-12-08 6.48 6.48 6.33 6.48 0.0M
2021-12-07 6.17 6.17 6.17 6.17 0.0M
2021-12-06 6.67 6.67 6.37 6.37 0.0M
2021-12-03 6.67 6.68 6.67 6.68 0.0M
2021-12-02 6.34 6.81 6.34 6.67 0.0M
2021-12-01 6.93 6.93 6.60 6.64 0.0M
2021-11-30 6.94 6.96 6.93 6.93 0.0M
2021-11-29 7.29 7.29 7.29 7.29 0.0M
2021-11-26 7.68 7.69 7.68 7.68 0.0M
2021-11-25 8.08 8.08 8.08 8.08 0.0M
2021-11-24 8.50 8.50 8.50 8.50 0.0M
2021-11-23 8.95 8.95 8.50 8.50 0.0M
2021-11-22 8.95 8.95 8.95 8.95 0.0M
2021-11-18 9.42 9.42 9.42 9.42 0.0M
2021-11-17 9.92 9.92 9.92 9.92 0.0M
2021-11-16 10.44 10.44 10.44 10.44 0.0M
2021-11-12 10.99 10.99 10.99 10.99 0.0M
2021-11-09 11.57 11.57 11.56 11.56 0.0M
2021-11-01 12.03 12.17 12.03 12.17 0.0M
2021-10-29 12.57 13.16 12.56 12.56 0.1M
2021-10-28 12.80 13.33 12.77 13.22 0.0M
2021-10-27 12.68 13.67 12.68 13.43 0.0M
2021-10-26 12.17 13.43 12.16 13.32 0.0M
2021-10-25 12.04 13.00 12.04 12.80 0.0M
2021-10-22 12.14 12.80 12.04 12.67 0.0M
2021-10-21 12.17 12.67 11.98 12.67 0.0M
2021-10-20 11.61 12.78 11.57 12.61 0.0M
2021-10-19 12.03 13.00 12.03 12.17 0.0M
2021-10-18 13.60 13.60 12.48 12.66 0.0M
2021-10-14 13.40 13.40 12.73 13.13 0.1M
2021-10-13 13.23 13.78 12.90 13.40 0.2M
2021-10-12 13.16 13.80 12.67 13.21 0.5M
2021-10-11 14.13 14.17 12.51 13.19 1.2M
2021-10-08 12.66 13.60 12.07 13.60 2.5M
2021-10-07 9.77 11.34 9.77 11.34 0.7M
2021-10-06 9.40 9.79 8.91 9.45 0.1M
2021-10-05 9.30 9.30 8.73 8.90 0.0M
2021-10-04 9.43 9.43 9.00 9.03 0.0M
2021-10-01 9.26 9.68 8.93 9.25 0.2M
2021-09-30 8.83 9.27 8.75 8.80 0.0M
2021-09-29 8.71 9.30 8.71 8.97 0.0M
2021-09-28 9.63 9.67 8.53 8.83 0.0M
2021-09-27 9.00 9.60 8.42 9.28 0.1M
2021-09-24 8.93 9.13 8.76 8.83 0.0M
2021-09-23 8.87 9.13 8.52 9.06 0.0M
2021-09-22 8.54 9.17 8.41 8.97 0.0M
2021-09-21 8.74 8.85 8.70 8.82 0.0M
2021-09-20 8.87 9.19 8.73 8.86 0.0M
2021-09-17 9.02 9.33 8.32 9.00 0.1M
2021-09-16 9.50 9.50 9.13 9.13 0.0M
2021-09-15 9.07 9.34 8.87 9.19 0.0M
2021-09-14 9.30 9.40 9.00 9.14 0.0M
2021-09-13 9.96 9.96 8.97 9.25 0.0M
2021-09-09 9.07 9.49 9.00 9.18 0.0M
2021-09-08 9.00 9.43 9.00 9.07 0.0M
2021-09-07 9.31 9.47 8.83 9.16 0.0M
2021-09-06 9.57 9.76 8.67 9.31 0.0M
2021-09-03 9.40 9.63 9.40 9.58 0.0M
2021-09-02 9.67 9.67 9.27 9.43 0.0M
2021-09-01 9.09 9.73 9.09 9.59 0.0M
2021-08-31 9.60 9.60 9.13 9.30 0.0M
2021-08-30 9.54 9.67 9.37 9.40 0.0M
2021-08-27 9.20 9.77 9.20 9.54 0.0M
2021-08-26 9.83 9.97 9.10 9.45 0.1M
2021-08-25 10.07 10.45 9.71 10.00 0.0M
2021-08-24 10.29 11.00 9.08 10.13 0.0M
2021-08-23 10.10 10.33 9.83 10.01 0.0M
2021-08-20 9.80 10.05 9.14 9.91 0.0M
2021-08-18 9.90 10.28 9.49 9.80 0.0M
2021-08-17 11.12 11.12 10.08 10.10 0.0M
2021-08-16 10.40 10.50 10.01 10.36 0.0M
2021-08-13 9.88 10.44 9.88 10.33 0.0M
2021-08-12 10.16 10.67 10.00 10.19 0.0M
2021-08-11 10.45 10.83 9.56 10.35 0.1M
2021-08-10 9.72 10.69 9.39 10.45 0.4M
2021-08-09 9.93 9.93 9.15 9.72 0.1M
2021-08-06 9.01 9.63 8.84 9.51 0.0M
2021-08-05 9.33 9.33 8.67 8.80 0.0M
2021-08-04 9.29 9.29 8.90 8.99 0.0M
2021-08-03 9.42 9.67 9.17 9.30 0.0M
2021-08-02 9.68 9.68 9.37 9.58 0.1M
2021-07-30 9.27 9.70 9.17 9.60 0.1M
2021-07-29 9.11 9.37 9.11 9.25 0.0M
2021-07-28 9.13 9.60 9.07 9.30 0.0M
2021-07-27 9.33 9.58 9.13 9.21 0.0M
2021-07-26 9.05 9.61 8.90 9.29 0.1M
2021-07-23 9.45 9.45 9.08 9.35 0.0M
2021-07-22 9.05 9.40 9.00 9.26 0.1M
2021-07-20 8.89 9.50 8.89 9.05 0.0M
2021-07-19 9.40 9.40 9.04 9.11 0.0M
2021-07-16 9.40 9.60 8.93 9.40 0.1M
2021-07-15 9.90 9.90 9.17 9.34 0.0M
2021-07-14 9.50 9.83 9.47 9.50 0.0M
2021-07-13 9.37 9.97 9.37 9.48 0.1M
2021-07-12 9.87 9.93 9.40 9.52 0.0M
2021-07-09 9.20 10.00 9.20 9.82 0.0M
2021-07-08 9.60 10.27 9.57 9.62 0.1M
2021-07-07 10.07 10.29 9.40 10.08 0.1M
2021-07-06 9.43 10.08 9.27 9.85 0.1M
2021-07-05 9.37 9.82 9.27 9.60 0.0M
2021-07-02 9.50 9.75 9.00 9.36 0.1M
2021-07-01 8.74 9.42 8.74 9.29 0.0M
2021-06-30 8.97 9.40 8.97 8.97 0.0M
2021-06-29 9.10 9.50 9.00 9.10 0.1M
2021-06-28 9.23 9.63 8.83 9.35 0.0M
2021-06-25 9.20 9.49 9.20 9.24 0.0M
2021-06-24 9.83 9.83 8.94 9.30 0.0M
2021-06-23 9.37 9.65 9.37 9.40 0.0M
2021-06-22 9.13 10.00 9.13 9.24 0.2M
2021-06-21 9.82 9.82 8.90 9.61 0.0M
2021-06-18 9.35 9.82 9.17 9.35 0.2M
2021-06-17 8.92 9.50 8.92 9.35 0.1M
2021-06-16 9.01 9.33 9.01 9.33 0.0M
2021-06-15 9.48 9.63 9.00 9.32 0.0M
2021-06-14 9.63 9.67 9.03 9.39 0.1M
2021-06-11 8.83 9.53 8.83 9.49 0.0M
2021-06-10 8.74 9.41 8.74 9.10 0.0M
2021-06-09 9.10 9.29 8.87 9.01 0.0M
2021-06-08 9.76 9.76 8.87 9.10 0.1M
2021-06-07 9.34 9.80 9.23 9.30 0.1M
2021-06-04 9.27 9.93 9.21 9.34 0.1M
2021-06-03 9.47 9.83 9.47 9.70 0.0M
2021-06-02 9.54 9.80 9.44 9.72 0.0M
2021-06-01 9.27 9.84 9.27 9.62 0.1M
2021-05-31 9.08 9.96 9.08 9.37 0.0M
2021-05-28 8.94 9.87 8.93 9.56 0.0M
2021-05-27 9.70 10.26 9.40 9.40 0.0M
2021-05-26 9.97 10.33 9.67 9.89 0.0M
2021-05-25 9.77 10.33 9.77 10.00 0.0M
2021-05-24 10.30 10.50 9.71 10.22 0.2M
2021-05-21 11.00 11.00 10.07 10.22 0.0M
2021-05-20 10.20 10.50 10.00 10.50 0.1M
2021-05-19 10.00 10.00 9.13 10.00 0.6M
2021-05-18 9.53 9.53 8.63 9.53 0.2M
2021-05-17 9.06 9.08 9.06 9.08 0.0M
2021-05-14 8.64 8.64 8.64 8.64 0.1M
2021-05-12 8.23 8.23 8.23 8.23 0.0M
2021-05-11 7.27 7.84 7.27 7.84 0.1M
2021-05-10 7.17 7.64 7.07 7.47 0.5M
2021-05-07 7.06 7.53 6.84 7.37 0.1M
2021-05-06 7.29 7.88 7.14 7.20 0.2M
2021-05-05 7.51 7.90 7.51 7.51 0.1M
2021-05-04 7.90 7.90 7.90 7.90 0.0M
2021-05-03 8.40 8.40 8.32 8.32 0.0M
2021-04-30 8.75 8.75 8.75 8.75 0.0M
2021-04-29 9.36 9.93 9.21 9.21 0.1M
2021-04-28 9.81 10.30 9.33 9.70 0.2M
2021-04-27 9.83 9.84 8.93 9.81 0.3M
2021-04-26 9.36 9.37 8.48 9.37 0.2M
2021-04-23 8.08 8.93 8.08 8.92 0.3M
2021-04-22 8.36 9.13 8.26 8.50 0.3M
2021-04-20 8.69 8.69 8.69 8.69 0.0M
2021-04-19 9.15 9.15 9.15 9.15 0.1M
2021-04-16 9.62 10.01 9.62 9.63 0.1M
2021-04-15 10.23 10.57 10.12 10.12 0.1M
2021-04-13 9.66 10.67 9.66 10.65 1.0M
2021-04-12 10.16 10.16 10.16 10.16 0.0M
2021-04-09 10.70 10.70 10.70 10.70 0.0M
2021-04-08 12.44 12.44 11.26 11.26 0.7M
2021-04-07 11.85 11.85 11.29 11.85 0.3M
2021-04-06 11.29 11.29 11.29 11.29 0.0M
2021-04-05 10.73 10.75 10.73 10.75 0.1M
2021-04-01 10.24 10.24 10.24 10.24 0.1M
2021-03-31 9.75 9.75 8.83 9.75 1.4M
2021-03-30 9.29 9.29 9.29 9.29 0.0M
2021-03-26 8.45 8.45 8.45 8.45 0.0M
2021-03-25 7.68 7.68 7.68 7.68 0.1M
2021-03-24 6.98 6.98 6.98 6.98 0.0M
2021-03-23 6.65 6.65 6.65 6.65 0.0M
2021-03-22 6.33 6.33 6.33 6.33 0.2M
2021-03-19 6.03 6.03 5.98 6.03 2.3M
2021-03-18 5.75 5.75 5.75 5.75 0.1M
2021-03-17 5.47 5.47 5.47 5.47 0.0M
2021-03-16 5.21 5.21 5.21 5.21 0.0M
2021-03-15 4.97 4.97 4.97 4.97 0.1M
2021-03-12 4.73 4.73 4.73 4.73 0.1M
2021-03-10 4.29 4.51 4.29 4.51 0.0M