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
2023-12-29 13.57 13.88 13.35 13.65 0.1M
2023-12-28 13.90 13.92 13.40 13.63 0.1M
2023-12-27 14.07 14.07 13.43 13.67 0.1M
2023-12-26 13.68 13.97 13.68 13.77 0.1M
2023-12-22 13.50 13.80 13.37 13.67 0.1M
2023-12-21 12.67 13.60 12.67 13.50 0.1M
2023-12-20 14.03 14.10 13.33 13.33 0.7M
2023-12-19 14.62 14.82 13.75 14.03 0.4M
2023-12-18 14.87 14.90 14.35 14.43 0.5M
2023-12-15 13.68 14.22 13.55 14.22 0.2M
2023-12-14 13.53 14.20 13.53 13.55 0.7M
2023-12-13 14.95 14.95 14.23 14.23 0.6M
2023-12-12 14.90 15.50 14.03 14.98 13.1M
2023-12-11 14.65 15.13 14.65 14.77 1.3M
2023-12-08 15.42 16.48 15.13 15.42 0.4M
2023-12-07 16.25 16.67 15.92 15.92 0.4M
2023-12-06 17.12 17.32 16.38 16.75 0.1M
2023-12-05 17.33 17.67 16.67 17.12 2.1M
2023-12-04 17.82 17.82 16.92 17.28 0.2M
2023-12-01 17.77 18.50 17.22 17.78 0.1M
2023-11-30 18.57 18.93 17.67 17.77 0.4M
2023-11-29 17.90 18.65 17.17 18.45 0.8M
2023-11-28 19.27 19.43 17.45 17.80 0.7M
2023-11-24 18.75 19.67 17.87 18.45 1.3M
2023-11-23 19.68 19.98 18.08 18.72 2.9M
2023-11-22 22.67 22.67 20.08 20.08 2.5M
2023-11-21 21.98 22.32 20.87 22.32 7.3M
2023-11-20 16.27 18.60 16.23 18.60 2.0M
2023-11-17 15.57 16.25 15.30 15.50 0.5M
2023-11-16 14.83 16.15 14.63 15.43 1.2M
2023-11-15 13.82 14.97 13.62 14.72 1.0M
2023-11-13 13.78 13.83 13.58 13.78 0.1M
2023-11-12 14.00 14.00 13.63 13.78 0.0M
2023-11-10 13.80 13.98 13.53 13.65 0.0M
2023-11-09 13.10 14.10 13.10 13.80 0.0M
2023-11-08 13.23 13.63 13.20 13.35 0.1M
2023-11-07 13.33 13.70 13.33 13.57 0.1M
2023-11-06 13.33 13.67 13.23 13.32 0.1M
2023-11-03 13.20 13.40 12.93 13.32 0.0M
2023-11-02 13.47 13.57 13.00 13.20 0.1M
2023-11-01 13.28 13.65 12.78 13.10 0.1M
2023-10-31 13.05 13.62 13.05 13.27 0.1M
2023-10-30 13.08 13.70 13.00 13.17 0.1M
2023-10-27 13.38 13.47 13.20 13.30 0.1M
2023-10-26 13.00 13.28 12.33 13.15 0.1M
2023-10-25 13.33 13.87 12.52 12.85 0.2M
2023-10-23 14.93 14.93 13.05 13.32 0.4M
2023-10-20 13.80 14.37 13.15 13.97 1.0M
2023-10-19 13.85 13.97 13.52 13.53 0.2M
2023-10-18 13.78 13.98 13.67 13.80 0.1M
2023-10-17 13.22 13.83 13.22 13.73 0.0M
2023-10-16 14.07 14.07 13.40 13.50 0.1M
2023-10-13 13.68 13.90 13.42 13.57 0.1M
2023-10-12 13.80 13.92 13.63 13.88 0.0M
2023-10-11 13.97 14.08 13.35 13.62 0.1M
2023-10-10 13.62 14.07 13.62 13.78 0.2M
2023-10-09 13.93 14.02 13.57 13.78 0.2M
2023-10-06 13.93 13.97 13.70 13.85 0.1M
2023-10-05 13.95 13.97 13.53 13.83 0.1M
2023-10-04 13.70 13.95 13.35 13.73 0.1M
2023-10-03 14.45 15.32 13.68 13.77 0.4M
2023-09-29 13.03 14.90 13.03 14.28 0.6M
2023-09-28 13.08 13.43 12.93 13.18 0.1M
2023-09-27 12.85 13.55 12.85 13.10 0.2M
2023-09-26 13.10 14.08 12.53 12.78 0.5M
2023-09-25 13.40 13.40 12.72 12.82 0.1M
2023-09-22 12.92 13.33 12.77 13.05 0.1M
2023-09-21 13.38 13.83 12.83 12.92 0.1M
2023-09-20 13.67 14.05 13.15 13.38 0.2M
2023-09-18 12.45 14.03 12.45 13.52 0.3M
2023-09-15 13.27 13.55 12.67 12.77 0.1M
2023-09-14 13.53 13.58 13.02 13.08 0.1M
2023-09-13 14.13 14.13 12.77 13.13 0.1M
2023-09-12 13.93 13.93 13.33 13.62 0.1M
2023-09-11 14.13 14.42 13.33 13.47 0.2M
2023-09-08 13.95 14.12 13.58 13.80 0.1M
2023-09-07 14.32 14.53 13.52 13.75 0.2M
2023-09-06 13.50 15.00 13.43 14.28 0.5M
2023-09-05 15.13 15.13 13.33 13.70 0.1M
2023-09-04 15.27 15.27 14.10 14.33 0.1M
2023-09-01 15.48 15.48 14.20 14.45 0.2M
2023-08-31 13.85 14.63 12.90 14.18 0.2M
2023-08-30 13.60 13.78 13.33 13.58 0.2M
2023-08-29 12.87 13.50 12.72 13.40 0.2M
2023-08-28 13.08 13.28 12.85 12.97 0.0M
2023-08-25 13.00 13.58 12.98 13.07 0.0M
2023-08-24 13.77 13.77 13.32 13.50 0.0M
2023-08-23 14.03 14.03 13.35 13.45 0.0M
2023-08-22 14.00 14.20 13.33 13.43 0.1M
2023-08-21 14.33 14.33 13.50 13.95 0.0M
2023-08-18 14.33 14.33 13.55 13.78 0.0M
2023-08-17 13.52 14.67 13.18 13.77 0.1M
2023-08-16 13.50 14.97 13.07 13.37 0.2M
2023-08-14 13.70 13.83 13.37 13.47 0.0M
2023-08-11 14.33 14.35 13.05 13.72 0.1M
2023-08-10 13.33 14.33 13.05 14.05 0.2M
2023-08-09 14.57 14.57 13.10 13.20 0.1M
2023-08-08 14.80 14.80 13.60 13.85 0.1M
2023-08-07 13.00 15.10 12.62 13.67 0.7M
2023-08-04 12.35 12.88 12.35 12.58 0.1M
2023-08-03 12.38 12.80 12.25 12.37 0.0M
2023-08-02 12.98 12.98 12.35 12.52 0.0M
2023-08-01 13.25 13.50 12.68 12.78 0.1M
2023-07-31 12.32 13.53 11.68 13.25 0.5M
2023-07-28 12.05 12.73 12.05 12.32 0.1M
2023-07-27 12.75 12.75 12.10 12.30 0.0M
2023-07-26 13.30 13.30 12.13 12.22 0.0M
2023-07-25 12.75 12.75 12.10 12.30 0.0M
2023-07-24 12.92 12.93 12.37 12.48 0.0M
2023-07-21 12.62 12.93 12.17 12.37 0.0M
2023-07-20 13.00 13.00 12.30 12.37 0.1M
2023-07-19 13.00 13.17 12.43 12.55 0.0M
2023-07-18 12.13 12.97 12.13 12.73 0.0M
2023-07-17 12.30 12.97 12.30 12.72 0.0M
2023-07-14 12.03 12.57 12.03 12.30 0.0M
2023-07-13 12.62 12.62 12.10 12.22 0.0M
2023-07-12 13.13 13.13 12.58 12.62 0.0M
2023-07-11 12.03 13.00 12.03 12.82 0.0M
2023-07-10 12.37 12.65 12.20 12.42 0.0M
2023-07-07 12.80 12.80 12.33 12.43 0.0M
2023-07-06 12.80 12.98 12.37 12.57 0.0M
2023-07-05 12.95 13.18 12.75 12.98 0.0M
2023-07-04 13.25 13.25 12.52 12.88 0.0M
2023-07-03 13.90 13.97 12.47 12.78 0.1M
2023-06-30 12.73 13.53 12.32 13.23 0.2M
2023-06-28 13.27 13.60 12.12 12.32 0.0M
2023-06-27 12.67 13.08 12.33 12.88 0.0M
2023-06-26 12.62 12.62 12.03 12.17 0.0M
2023-06-23 12.53 12.75 12.13 12.62 0.0M
2023-06-22 13.03 13.03 12.50 12.53 0.0M
2023-06-21 12.57 12.98 12.52 12.72 0.0M
2023-06-20 13.22 13.22 12.48 12.55 0.0M
2023-06-19 13.45 13.45 12.68 12.85 0.0M
2023-06-16 12.72 13.30 12.05 13.20 0.0M
2023-06-15 13.42 13.42 12.68 12.85 0.0M
2023-06-14 13.33 13.63 12.52 12.92 0.0M
2023-06-13 13.45 13.45 12.88 13.17 0.1M
2023-06-12 14.00 14.00 12.75 13.03 0.0M
2023-06-09 14.08 14.08 12.72 12.93 0.1M
2023-06-08 14.28 14.90 12.82 13.23 0.1M
2023-06-07 15.08 15.28 13.15 13.75 0.2M
2023-06-06 14.07 14.12 13.67 13.90 0.0M
2023-06-05 13.73 13.73 13.17 13.45 0.1M
2023-06-02 12.97 13.18 12.48 13.08 0.0M
2023-06-01 12.18 12.67 12.12 12.57 0.0M
2023-05-31 12.78 12.80 12.02 12.32 0.0M
2023-05-30 13.03 13.03 12.18 12.48 0.0M
2023-05-29 12.85 13.27 12.62 12.62 0.0M
2023-05-26 13.02 13.48 12.77 13.28 0.0M
2023-05-25 13.43 14.00 13.07 13.38 0.0M
2023-05-24 13.40 13.67 12.80 13.43 0.0M
2023-05-23 13.07 13.53 12.77 13.40 0.0M
2023-05-22 13.77 14.25 12.98 13.07 0.0M
2023-05-19 13.50 13.77 13.07 13.67 0.0M
2023-05-18 12.85 13.47 12.78 13.15 0.0M
2023-05-17 13.00 13.57 12.75 12.83 0.0M
2023-05-16 12.98 13.45 12.85 13.42 0.2M
2023-05-15 12.47 12.82 11.75 12.82 0.0M
2023-05-12 13.00 13.00 12.13 12.22 0.0M
2023-05-11 12.80 13.00 12.17 12.63 0.0M
2023-05-10 13.00 13.00 12.35 12.80 0.0M
2023-05-09 12.92 13.00 12.83 12.98 0.0M
2023-05-08 13.33 13.55 12.87 12.92 0.0M
2023-05-05 13.68 13.75 13.38 13.50 0.0M
2023-05-04 14.32 14.60 13.60 13.68 0.0M
2023-05-03 14.47 14.67 14.03 14.30 0.0M
2023-05-02 13.87 14.50 13.35 14.37 0.0M
2023-04-28 13.70 14.32 13.20 13.95 0.0M
2023-04-27 14.88 14.88 13.60 13.67 0.0M
2023-04-26 14.73 14.73 13.73 14.32 0.0M
2023-04-25 14.00 14.03 14.00 14.03 0.0M
2023-04-24 13.00 13.37 12.95 13.37 0.0M
2023-04-21 13.33 13.35 12.70 12.73 0.0M
2023-04-20 14.05 14.07 13.33 13.35 0.0M
2023-04-19 14.67 14.68 13.92 14.03 0.0M
2023-04-18 14.52 14.95 14.42 14.63 0.0M
2023-04-17 14.07 15.28 14.07 14.52 0.0M
2023-04-13 15.10 15.27 14.42 14.73 0.0M
2023-04-12 15.33 16.08 15.02 15.05 0.0M
2023-04-11 16.15 16.15 14.75 15.68 0.0M
2023-04-10 14.77 15.53 14.07 15.43 0.1M
2023-04-06 15.33 15.50 14.80 14.80 0.1M
2023-04-05 16.93 16.93 15.53 15.57 0.1M
2023-04-03 16.28 17.08 15.72 16.35 0.4M
2023-03-31 14.98 16.55 14.98 16.28 0.4M
2023-03-29 16.98 17.40 15.77 15.77 0.2M
2023-03-28 16.58 16.58 15.68 16.58 0.2M
2023-03-27 15.35 15.80 15.13 15.80 0.2M
2023-03-24 14.33 15.05 13.62 15.05 0.3M
2023-03-23 13.33 14.37 13.07 14.33 0.3M
2023-03-22 11.90 13.08 11.75 13.07 0.4M
2023-03-21 11.05 11.92 10.43 11.90 0.3M
2023-03-20 10.38 11.73 9.85 10.83 0.3M
2023-03-17 11.00 11.22 10.53 10.67 0.0M
2023-03-16 11.95 12.30 10.58 11.03 0.1M
2023-03-15 10.97 12.28 10.97 11.70 0.3M
2023-03-14 11.43 11.43 10.73 11.17 0.3M
2023-03-13 10.40 10.40 10.40 10.40 0.0M
2023-03-10 9.62 10.08 9.13 9.92 0.1M
2023-03-09 9.50 9.90 9.50 9.62 0.0M
2023-03-08 9.10 9.97 9.07 9.97 0.0M
2023-03-06 9.87 9.87 9.37 9.50 0.0M
2023-03-03 9.27 9.73 9.25 9.40 0.0M
2023-03-02 9.77 9.77 9.73 9.73 0.0M
2023-03-01 9.35 10.25 9.33 10.23 0.0M
2023-02-28 9.82 9.82 9.82 9.82 0.0M
2023-02-27 9.37 10.33 9.37 10.33 0.0M
2023-02-24 9.92 9.92 9.05 9.85 0.0M
2023-02-23 9.45 10.40 9.45 9.45 0.0M
2023-02-22 9.93 9.93 9.93 9.93 0.0M
2023-02-21 10.45 10.47 10.45 10.45 0.0M
2023-02-20 10.78 11.27 10.78 11.00 0.0M
2023-02-17 11.33 11.33 11.33 11.33 0.0M
2023-02-16 11.33 11.67 11.13 11.67 0.1M
2023-02-15 11.72 11.72 11.72 11.72 0.0M
2023-02-14 12.33 12.40 12.30 12.30 0.0M
2023-02-13 12.92 12.92 12.92 12.92 0.0M
2023-02-06 12.88 12.88 12.30 12.32 0.0M
2023-01-30 12.88 13.00 12.88 12.88 0.0M
2023-01-23 13.58 13.58 13.00 13.52 0.0M
2023-01-16 12.95 12.95 12.08 12.95 0.2M
2023-01-09 12.93 13.60 12.33 12.33 0.0M
2023-01-02 12.97 12.97 12.97 12.97 0.0M