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
2022-12-27 13.50 13.63 13.50 13.63 0.0M
2022-12-26 13.30 13.30 13.30 13.30 0.0M
2022-12-23 12.62 13.90 12.62 12.67 0.0M
2022-12-22 14.30 14.62 13.27 13.27 0.1M
2022-12-20 13.42 14.00 13.42 13.95 0.0M
2022-12-19 13.62 14.67 13.62 14.10 0.0M
2022-12-16 13.62 14.45 13.62 14.33 0.1M
2022-12-15 13.75 14.47 13.25 14.32 0.0M
2022-12-14 13.98 13.98 13.30 13.92 0.0M
2022-12-13 13.02 14.33 13.02 13.98 0.1M
2022-12-12 12.82 14.00 12.82 13.70 0.1M
2022-12-09 13.48 13.48 13.48 13.48 0.0M
2022-12-08 13.87 14.55 13.35 14.18 0.2M
2022-12-07 13.73 13.88 12.68 13.87 0.4M
2022-12-06 13.27 13.27 12.10 13.23 0.3M
2022-12-05 12.67 13.03 11.80 12.67 0.3M
2022-12-02 12.42 12.42 11.35 12.42 0.1M
2022-12-01 11.80 11.83 11.60 11.83 0.1M
2022-11-30 11.28 11.28 11.00 11.28 0.1M
2022-11-29 10.48 10.75 10.28 10.75 0.0M
2022-11-28 9.77 10.25 9.77 10.25 0.0M
2022-11-25 9.62 9.80 9.33 9.77 0.0M
2022-11-24 9.72 9.72 9.27 9.60 0.0M
2022-11-23 9.67 9.67 9.27 9.27 0.0M
2022-11-22 9.77 9.77 9.20 9.25 0.0M
2022-11-21 9.05 9.62 9.03 9.57 0.0M
2022-11-18 9.00 9.63 9.00 9.17 0.1M
2022-11-17 9.83 9.83 9.33 9.33 0.0M
2022-11-16 9.82 9.82 9.37 9.68 0.0M
2022-11-15 9.33 9.88 9.33 9.77 0.0M
2022-11-14 9.35 9.75 9.17 9.58 0.0M
2022-11-11 9.67 9.67 9.23 9.35 0.0M
2022-11-10 9.97 9.97 9.25 9.63 0.0M
2022-11-09 10.28 10.38 9.53 9.53 0.1M
2022-11-07 10.17 10.17 9.42 9.93 0.0M
2022-11-04 10.02 10.02 9.67 9.87 0.1M
2022-11-03 10.27 10.27 9.50 9.55 0.0M
2022-11-02 9.52 10.17 9.33 9.88 0.0M
2022-11-01 9.93 9.97 9.50 9.70 0.1M
2022-10-31 9.27 9.53 8.95 9.50 0.0M
2022-10-28 9.52 9.52 9.08 9.08 0.0M
2022-10-27 9.68 9.70 9.03 9.07 0.0M
2022-10-25 9.33 9.75 9.28 9.38 0.0M
2022-10-24 9.03 9.78 9.00 9.77 0.0M
2022-10-21 9.03 9.50 9.03 9.43 0.0M
2022-10-20 9.78 9.93 9.07 9.25 0.0M
2022-10-19 9.63 10.07 9.45 9.50 0.0M
2022-10-18 10.13 10.17 9.52 9.60 0.0M
2022-10-17 9.72 9.72 9.23 9.70 0.0M
2022-10-14 8.80 9.27 8.57 9.27 0.0M
2022-10-13 8.73 9.33 8.60 8.83 0.0M
2022-10-12 9.85 9.85 9.03 9.05 0.0M
2022-10-11 9.82 9.95 9.17 9.50 0.0M
2022-10-10 9.57 9.57 8.85 9.48 0.1M
2022-10-07 9.55 9.55 9.12 9.12 0.0M
2022-10-06 8.77 9.58 8.75 9.58 0.0M
2022-10-04 9.67 10.17 9.20 9.20 0.0M
2022-10-03 9.28 9.73 8.83 9.68 0.0M
2022-09-30 8.77 9.67 8.77 9.28 0.0M
2022-09-29 9.22 9.22 9.22 9.22 0.0M
2022-09-28 9.22 9.22 9.22 9.22 0.0M
2022-09-27 9.67 9.67 9.65 9.65 0.0M
2022-09-26 9.82 9.82 9.82 9.82 0.0M
2022-09-23 10.33 10.33 10.28 10.33 0.0M
2022-09-22 10.35 11.38 10.35 10.82 0.0M
2022-09-21 10.08 11.07 10.08 10.88 0.1M
2022-09-20 10.60 10.60 10.60 10.60 0.0M
2022-09-19 11.15 11.15 11.15 11.15 0.0M
2022-09-16 11.73 11.73 11.73 11.73 0.0M
2022-09-15 12.35 12.35 12.35 12.35 0.0M
2022-09-14 13.00 13.00 13.00 13.00 0.0M
2022-09-13 15.00 15.00 13.68 13.68 0.0M
2022-09-12 14.40 14.40 14.40 14.40 0.0M
2022-09-09 13.70 13.72 13.70 13.72 0.0M
2022-09-08 13.07 13.07 13.07 13.07 0.0M
2022-09-07 12.42 12.45 12.42 12.45 0.0M
2022-09-06 11.87 11.87 11.53 11.87 0.0M
2022-09-05 11.32 11.32 11.08 11.32 0.0M
2022-09-02 10.78 10.78 10.78 10.78 0.0M
2022-09-01 10.28 10.28 10.28 10.28 0.0M
2022-08-30 9.80 9.80 9.80 9.80 0.0M
2022-08-29 9.33 9.33 8.68 9.33 0.0M
2022-08-26 8.67 8.90 8.52 8.90 0.0M
2022-08-25 8.43 8.48 8.17 8.48 0.0M
2022-08-24 8.58 8.58 7.83 8.08 0.0M
2022-08-23 8.50 8.50 7.87 8.23 0.0M
2022-08-22 8.60 8.60 8.23 8.27 0.0M
2022-08-19 8.25 8.92 8.23 8.25 0.0M
2022-08-18 8.70 8.70 8.03 8.65 0.0M
2022-08-17 7.55 8.30 7.55 8.30 0.0M
2022-08-16 8.67 8.72 7.92 7.92 0.0M
2022-08-12 8.32 9.18 8.32 8.32 0.1M
2022-08-11 9.65 9.65 8.75 8.75 0.1M
2022-08-10 9.20 9.20 9.20 9.20 0.0M
2022-08-08 8.77 8.77 8.77 8.77 0.0M
2022-08-05 8.35 8.35 8.35 8.35 0.0M
2022-08-04 7.97 7.97 7.97 7.97 0.0M
2022-08-03 7.25 7.60 7.25 7.60 0.0M
2022-08-02 7.00 7.25 7.00 7.25 0.0M
2022-08-01 6.82 6.92 6.82 6.92 0.0M
2022-07-29 7.53 7.53 7.17 7.17 0.0M
2022-07-28 7.48 7.53 7.48 7.53 0.0M
2022-07-27 8.67 8.67 7.87 7.87 0.0M
2022-07-26 7.52 8.27 7.50 8.27 0.0M
2022-07-25 7.90 7.90 7.88 7.88 0.0M
2022-07-22 8.30 8.30 8.28 8.28 0.0M
2022-07-21 8.62 8.62 8.62 8.62 0.0M
2022-07-20 9.07 9.08 9.07 9.07 0.0M
2022-07-19 9.53 9.83 9.53 9.53 0.0M
2022-07-18 10.03 10.03 10.03 10.03 0.0M
2022-07-15 10.23 10.23 10.23 10.23 0.0M
2022-07-14 10.77 10.77 10.77 10.77 0.0M
2022-07-13 11.33 11.33 11.33 11.33 0.0M
2022-07-12 11.85 11.85 11.40 11.60 0.1M
2022-07-11 11.98 11.98 11.98 11.98 0.0M
2022-07-04 12.60 12.60 12.60 12.60 0.0M
2022-06-27 13.25 13.25 13.25 13.25 0.0M
2022-06-20 13.93 13.93 13.93 13.93 0.0M
2022-06-13 13.93 13.93 13.93 13.93 0.0M
2022-06-06 13.67 14.30 13.67 14.30 0.3M
2022-05-30 13.67 14.38 13.67 14.38 0.0M
2022-05-23 14.38 14.38 14.38 14.38 0.0M
2022-05-02 14.38 15.10 14.38 14.98 0.9M
2022-04-25 15.87 15.87 14.38 14.38 0.0M
2022-04-20 14.72 15.13 14.72 15.13 0.0M
2022-04-19 14.40 14.42 13.77 14.42 0.0M
2022-04-18 13.35 13.73 13.35 13.73 0.0M
2022-04-13 12.67 13.08 11.88 13.08 0.0M
2022-04-12 13.15 13.17 12.03 12.47 0.0M
2022-04-11 13.22 13.22 12.57 12.57 0.0M
2022-04-04 12.68 13.32 12.05 13.22 0.0M
2022-03-28 13.33 13.33 12.68 12.68 0.0M
2022-03-21 12.27 13.35 12.27 13.35 0.0M
2022-03-14 12.20 12.81 12.00 12.71 0.0M
2022-03-07 12.20 12.67 12.20 12.20 0.0M
2022-02-28 12.83 12.83 12.83 12.83 0.0M
2022-02-22 13.67 14.13 13.43 13.50 0.1M
2022-02-21 13.08 13.81 12.97 13.46 0.2M
2022-02-18 12.17 13.40 12.17 13.15 0.0M
2022-02-17 12.17 12.77 12.17 12.77 0.0M
2022-02-14 12.17 12.90 12.17 12.17 0.0M
2022-02-07 12.47 13.58 12.29 12.33 0.1M
2022-01-31 12.32 12.93 12.32 12.93 0.0M
2022-01-24 12.50 12.50 12.32 12.32 0.0M
2022-01-17 12.33 13.63 12.33 12.96 0.2M
2022-01-10 13.00 13.00 12.98 12.98 0.0M
2022-01-05 13.37 14.70 13.37 13.66 0.0M
2022-01-04 14.35 14.35 13.34 14.00 0.0M
2022-01-03 12.84 14.15 12.83 13.67 0.2M