DRC Systems India (DRCS)

DRCS
🏛️ India →
20.34
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 30.63 30.81 29.02 29.82 0.4M
2024-12-30 29.26 31.48 28.51 29.96 0.7M
2024-12-27 28.50 29.04 28.25 28.72 0.1M
2024-12-26 28.01 28.99 28.01 28.30 0.1M
2024-12-24 28.59 29.20 27.50 28.08 0.1M
2024-12-23 30.79 30.80 28.33 28.59 0.2M
2024-12-20 30.45 31.00 29.00 29.51 0.3M
2024-12-19 29.20 31.95 29.00 30.31 1.3M
2024-12-18 31.84 32.19 29.25 30.03 1.0M
2024-12-17 31.50 32.09 30.70 31.11 0.2M
2024-12-16 32.31 33.13 30.12 31.27 0.3M
2024-12-13 30.00 32.10 29.55 31.68 0.3M
2024-12-12 32.10 33.00 30.12 30.71 0.4M
2024-12-11 34.61 34.90 31.70 32.10 0.6M
2024-12-10 34.10 34.90 33.55 34.50 0.8M
2024-12-09 31.40 33.58 31.05 33.45 0.8M
2024-12-06 29.50 31.28 28.51 30.73 0.8M
2024-12-05 29.00 29.00 28.30 28.44 0.2M
2024-12-04 29.54 29.54 28.00 28.19 0.1M
2024-12-03 28.00 28.63 27.54 28.22 0.3M
2024-12-02 28.04 28.04 27.09 27.40 0.2M
2024-11-29 25.75 27.00 25.66 26.72 0.1M
2024-11-28 25.92 26.64 25.65 25.93 0.1M
2024-11-27 26.00 26.80 25.54 25.92 0.2M
2024-11-26 24.84 26.08 24.20 25.54 0.1M
2024-11-25 24.52 25.42 24.52 24.84 0.1M
2024-11-22 24.75 25.49 24.41 24.51 0.1M
2024-11-21 24.71 25.80 24.35 24.61 0.1M
2024-11-19 24.86 25.87 24.58 24.93 0.1M
2024-11-18 24.73 25.90 24.61 24.86 0.1M
2024-11-14 27.05 27.69 25.70 25.91 0.2M
2024-11-13 28.76 28.76 27.05 27.06 0.2M
2024-11-12 28.00 28.84 26.12 28.48 0.3M
2024-11-11 28.82 28.82 27.37 27.48 0.2M
2024-11-08 28.39 29.00 26.61 28.82 0.4M
2024-11-07 27.40 27.89 26.12 27.80 0.3M
2024-11-06 25.69 26.71 25.68 26.59 0.2M
2024-11-05 24.20 25.69 24.20 25.44 0.1M
2024-11-04 25.75 25.75 24.22 24.67 0.1M
2024-11-01 25.64 25.64 24.13 24.83 0.0M
2024-10-31 24.90 24.90 23.98 24.64 0.0M
2024-10-30 23.50 24.51 23.40 24.07 0.1M
2024-10-29 23.99 23.99 22.72 23.35 0.1M
2024-10-28 22.96 23.95 22.96 23.46 0.1M
2024-10-25 23.05 23.99 22.65 22.96 0.1M
2024-10-24 24.04 24.23 23.01 23.32 0.1M
2024-10-23 23.39 24.16 22.22 23.36 0.1M
2024-10-22 24.88 24.88 22.96 23.02 0.2M
2024-10-21 25.40 25.87 24.03 24.17 0.1M
2024-10-18 25.17 25.17 23.65 24.96 0.0M
2024-10-17 25.99 26.19 24.38 24.70 0.1M
2024-10-16 24.77 25.90 24.77 25.67 0.0M
2024-10-15 25.78 26.40 24.65 25.34 0.1M
2024-10-14 24.73 25.30 24.35 25.26 0.1M
2024-10-11 24.30 24.98 23.81 24.22 0.1M
2024-10-10 25.93 25.93 23.81 23.81 0.2M
2024-10-09 25.49 25.80 24.70 25.07 0.1M
2024-10-08 23.01 25.00 23.01 24.86 0.1M
2024-10-07 24.57 25.52 23.94 23.95 0.1M
2024-10-04 25.50 25.90 25.00 25.20 0.1M
2024-10-03 25.38 26.60 24.25 25.94 0.2M
2024-10-01 25.49 25.85 24.66 25.38 0.1M
2024-09-30 24.84 25.40 23.55 24.97 0.1M
2024-09-27 23.15 24.27 23.15 24.27 0.1M
2024-09-26 23.71 23.90 22.68 23.12 0.2M
2024-09-25 23.69 25.00 23.69 23.75 0.4M
2024-09-24 25.85 25.90 24.53 24.94 0.2M
2024-09-23 26.40 26.85 25.30 25.83 0.2M
2024-09-20 25.65 26.70 25.47 26.57 0.2M
2024-09-19 26.18 26.18 24.81 25.43 0.1M
2024-09-18 26.25 26.90 25.55 26.01 0.1M
2024-09-17 27.00 27.00 26.00 26.56 0.1M
2024-09-16 26.76 27.36 26.00 26.60 0.1M
2024-09-13 26.74 26.74 25.26 26.24 0.1M
2024-09-12 25.75 26.18 25.20 25.79 0.1M
2024-09-11 26.58 26.60 24.73 25.75 0.1M
2024-09-10 23.87 26.04 23.87 26.04 0.1M
2024-09-09 24.66 25.04 24.15 24.80 0.1M
2024-09-06 26.14 26.14 24.50 25.10 0.1M
2024-09-05 26.39 26.39 25.50 25.73 0.1M
2024-09-04 25.55 26.14 25.01 25.73 0.1M
2024-09-03 26.10 26.65 25.10 25.58 0.1M
2024-09-02 27.19 27.19 25.89 26.33 0.1M
2024-08-30 25.07 26.32 24.52 26.29 0.2M
2024-08-29 25.41 26.15 25.07 25.07 0.2M
2024-08-28 27.59 27.59 26.39 26.39 0.1M
2024-08-27 29.25 29.25 27.55 27.78 0.2M
2024-08-26 29.10 29.10 27.00 28.96 0.4M
2024-08-23 27.72 27.72 27.29 27.72 0.1M
2024-08-22 27.18 27.18 27.18 27.18 0.0M
2024-08-21 26.65 26.65 26.65 26.65 0.1M
2024-08-20 26.13 26.13 26.13 26.13 0.1M
2024-08-19 25.62 25.62 25.60 25.62 0.2M
2024-08-16 25.12 25.12 25.12 25.12 0.0M
2024-08-14 23.79 24.63 23.79 24.63 0.1M
2024-08-13 24.38 24.38 24.15 24.15 0.0M
2024-08-12 24.50 24.51 24.50 24.50 0.1M
2024-08-09 25.31 25.31 25.00 25.00 0.0M
2024-08-08 25.71 25.71 25.31 25.31 0.1M
2024-08-07 25.19 25.71 25.19 25.71 0.0M
2024-08-06 25.71 25.71 25.71 25.71 0.1M
2024-08-05 26.24 26.24 26.24 26.24 0.0M
2024-08-02 26.78 26.78 26.78 26.78 0.1M
2024-08-01 26.08 26.26 26.08 26.26 0.1M
2024-07-31 25.74 25.75 25.74 25.75 0.1M
2024-07-30 26.27 26.27 26.27 26.27 0.1M
2024-07-29 26.81 26.81 26.81 26.81 0.1M
2024-07-26 27.36 27.36 27.36 27.36 0.1M
2024-07-25 27.92 27.92 27.92 27.92 0.0M
2024-07-24 28.49 28.49 28.49 28.49 0.0M
2024-07-23 29.08 29.08 29.08 29.08 0.0M
2024-07-22 29.68 29.68 29.68 29.68 0.0M
2024-07-19 30.29 30.29 30.29 30.29 0.0M
2024-07-18 30.91 30.91 30.91 30.91 0.0M
2024-07-16 31.55 31.55 31.55 31.55 0.0M
2024-07-15 32.99 33.04 30.05 32.20 0.8M
2024-07-12 31.47 31.47 30.65 31.47 0.3M
2024-07-11 29.15 29.98 28.20 29.98 0.3M
2024-07-10 29.75 29.95 27.36 28.56 0.3M
2024-07-09 28.09 29.01 27.60 28.81 0.1M
2024-07-08 27.88 27.88 27.00 27.63 0.1M
2024-07-05 28.00 28.50 26.81 27.58 0.2M
2024-07-04 28.55 28.70 28.00 28.23 0.1M
2024-07-03 28.59 28.65 28.00 28.23 0.1M
2024-07-02 29.00 29.15 28.10 28.18 0.1M
2024-07-01 28.96 29.40 28.30 28.68 0.1M
2024-06-28 30.00 30.00 28.50 28.61 0.2M
2024-06-27 29.60 30.25 28.20 29.77 0.2M
2024-06-26 30.50 30.50 28.50 29.29 0.3M
2024-06-25 28.43 29.80 27.31 29.16 0.3M
2024-06-24 29.96 29.97 28.39 28.43 0.3M
2024-06-21 31.58 31.58 28.96 29.89 0.5M
2024-06-20 31.99 32.00 30.00 30.49 0.5M
2024-06-19 33.70 33.70 30.80 30.97 2.1M
2024-06-18 28.80 33.44 27.53 30.72 5.8M
2024-06-14 29.02 31.33 28.26 30.59 6.7M
2024-06-13 21.76 26.11 21.63 26.11 0.9M
2024-06-12 22.00 22.14 21.50 21.76 0.6M
2024-06-11 20.65 21.97 20.65 21.76 0.2M
2024-06-10 21.05 22.00 20.76 21.63 0.2M
2024-06-07 21.25 21.90 20.55 20.75 0.2M
2024-06-06 20.40 21.30 20.40 20.95 0.1M
2024-06-05 19.90 20.60 19.65 20.40 0.2M
2024-06-04 20.80 20.80 18.55 19.40 0.3M
2024-06-03 23.35 23.35 20.10 20.50 0.4M
2024-05-31 22.65 23.20 21.50 21.90 0.3M
2024-05-30 23.25 23.25 21.40 21.70 0.4M
2024-05-29 21.30 22.55 20.70 22.40 0.4M
2024-05-28 22.50 22.80 21.05 21.30 0.3M
2024-05-27 22.20 22.50 20.80 22.10 0.6M
2024-05-24 21.20 21.80 20.30 21.75 1.2M
2024-05-23 20.30 20.90 19.60 19.85 0.1M
2024-05-22 20.70 21.20 20.05 20.25 0.2M
2024-05-21 19.30 20.80 18.60 20.45 0.5M
2024-05-18 19.30 19.30 19.30 19.30 0.0M
2024-05-17 19.30 19.40 18.90 19.00 0.1M
2024-05-16 18.80 19.40 18.50 19.15 0.1M
2024-05-15 19.40 19.40 18.25 18.50 0.1M
2024-05-14 19.50 19.70 18.85 18.95 0.1M
2024-05-13 17.85 19.25 17.10 19.00 1.0M
2024-05-10 17.05 17.85 17.05 17.50 0.1M
2024-05-09 18.15 18.60 16.65 17.50 0.1M
2024-05-08 18.75 18.75 17.90 18.10 0.1M
2024-05-07 18.70 18.70 18.00 18.10 0.1M
2024-05-06 19.15 19.15 18.35 18.70 0.2M
2024-05-03 19.30 19.30 18.50 18.70 0.1M
2024-05-02 19.30 19.30 18.85 18.90 0.1M
2024-04-30 19.20 19.45 18.70 18.80 0.2M
2024-04-29 19.60 20.90 18.75 18.95 0.2M
2024-04-26 19.90 19.90 19.25 19.30 0.2M
2024-04-25 19.75 19.95 19.20 19.50 0.3M
2024-04-24 19.75 19.75 19.35 19.50 0.1M
2024-04-23 19.80 19.95 19.10 19.35 0.2M
2024-04-22 19.80 20.10 19.55 19.60 0.5M
2024-04-19 19.25 19.75 19.05 19.35 0.2M
2024-04-18 19.45 20.20 19.35 19.75 0.5M
2024-04-16 18.70 19.35 18.00 19.10 7.4M
2024-04-15 19.75 19.95 18.45 18.70 1.4M
2024-04-12 20.80 22.10 20.00 20.50 13.3M
2024-04-10 20.10 21.10 19.60 20.10 10.6M
2024-04-09 19.55 21.25 19.00 20.10 10.5M
2024-04-08 19.75 20.20 19.05 19.35 1.4M
2024-04-05 20.55 20.55 19.10 19.30 0.1M
2024-04-04 19.45 19.55 19.05 19.25 0.1M
2024-04-03 19.90 19.90 19.05 19.20 0.2M
2024-04-02 20.35 20.40 19.55 19.90 0.1M
2024-04-01 20.90 20.90 19.20 20.20 0.3M
2024-03-28 20.20 20.20 20.20 20.20 0.0M
2024-03-27 19.25 19.25 19.25 19.25 0.0M
2024-03-26 17.50 18.35 17.50 18.35 0.1M
2024-03-22 17.75 17.75 17.30 17.50 0.1M
2024-03-21 16.90 17.40 16.90 16.95 0.1M
2024-03-20 17.40 17.40 16.30 16.90 0.1M
2024-03-19 17.30 17.75 16.25 16.70 0.1M
2024-03-18 18.20 18.20 16.95 16.95 0.2M
2024-03-15 18.45 18.45 16.75 17.85 0.1M
2024-03-14 16.00 17.60 16.00 17.60 0.4M
2024-03-13 16.80 16.80 16.80 16.80 0.0M
2024-03-12 17.65 17.65 17.65 17.65 0.0M
2024-03-11 19.50 19.50 18.55 18.55 0.2M
2024-03-07 19.50 19.50 19.50 19.50 0.0M
2024-03-06 19.90 19.90 19.90 19.90 0.0M
2024-03-05 20.30 20.30 20.30 20.30 0.0M
2024-03-04 20.70 20.70 20.70 20.70 0.0M
2024-03-02 21.10 21.10 21.10 21.10 0.0M
2024-03-01 21.50 21.50 21.50 21.50 0.0M
2024-02-29 21.90 21.90 21.90 21.90 0.0M
2024-02-28 23.20 23.20 22.30 22.35 0.2M
2024-02-27 22.75 22.75 22.75 22.75 0.5M
2024-02-26 22.33 22.43 22.33 22.33 0.7M
2024-02-23 22.10 22.33 22.00 22.00 0.2M
2024-02-22 21.68 22.10 21.67 22.10 0.1M
2024-02-21 21.93 21.93 21.67 21.67 0.3M
2024-02-20 21.03 21.87 21.03 21.87 0.4M
2024-02-19 21.45 21.45 21.45 21.88 0.1M
2024-02-16 21.88 21.88 21.88 21.88 0.0M
2024-02-15 22.32 22.32 22.32 22.32 0.1M
2024-02-14 22.77 22.77 22.77 22.77 0.1M
2024-02-13 23.25 23.37 23.23 23.23 0.1M
2024-02-12 22.92 22.92 22.92 22.92 0.1M
2024-02-09 22.48 22.48 22.48 22.48 0.1M
2024-02-08 22.05 22.05 22.05 22.05 0.1M
2024-02-07 21.63 21.63 21.63 21.63 0.0M
2024-02-06 21.22 21.22 21.22 21.22 0.0M
2024-02-05 20.82 20.82 20.82 20.82 0.3M
2024-02-02 20.78 20.78 20.40 20.42 0.5M
2024-02-01 20.40 20.40 20.40 20.40 0.1M
2024-01-31 20.00 20.00 20.00 20.00 0.1M
2024-01-30 19.62 19.62 19.62 19.62 0.1M
2024-01-29 19.23 19.23 19.23 19.23 0.0M
2024-01-25 18.87 18.87 18.87 18.87 0.1M
2024-01-24 18.50 18.50 18.50 18.50 0.4M
2024-01-23 18.15 18.15 18.15 18.15 0.1M
2024-01-20 17.80 17.80 17.80 17.80 0.1M
2024-01-19 17.47 17.47 17.47 17.47 0.1M
2024-01-18 16.80 17.13 16.80 17.13 0.4M
2024-01-17 16.90 16.90 16.80 16.80 0.1M
2024-01-16 17.23 17.23 16.90 16.90 0.2M
2024-01-15 17.25 17.25 17.23 17.58 0.2M
2024-01-12 17.58 17.58 17.58 17.58 0.1M
2024-01-11 17.92 17.93 17.75 17.93 0.8M
2024-01-10 17.08 17.08 17.08 17.08 0.2M
2024-01-09 16.28 16.28 16.28 16.28 0.1M
2024-01-08 14.33 15.52 14.33 15.52 0.2M
2024-01-05 15.30 15.45 14.62 14.78 0.3M
2024-01-04 14.58 15.12 14.58 14.88 0.1M
2024-01-03 15.27 15.33 14.42 14.83 0.2M
2024-01-02 14.98 15.02 14.40 14.98 0.3M
2024-01-01 13.58 14.32 13.58 14.32 0.2M