Stockint.com

Loading a wholistic market research tool


Research

Stock History for: DRCSYSTEMS, DRC Systems India Limited, INE03RS01027, Listing: 10-Mar-2021

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Information Technology Band: 10 High52 Price: 34.9 Mkt_Cap Category: Others
Sector: Information Technology Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: -; Drift%: -
Industry: IT - Software Face Value: 1; VWAP21: Low52 Price: 16.15 Barrier: 18.0; Drift%: 6.64
Basic Industry: Computers - Software & Consulting Total Equity: 133,694,330 Low52 Date: 20-May-2025 SHP: 22.23 / 0.01 / 0.37 / 77.39
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 33.5 / 17.64 Month: 19.59 / 17.51 Week: 18.34 / 16.85 Day: 19.28 / 19.28 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 19.28 19.28 19.28 19.28 19.28 4.95 257.76 173,812 14.02 0 0.00 0.00 17
2 26-Aug 17.83 18.37 17.10 18.37 18.09 4.97 245.60 126,572 10.21 0 0.00 0.00 12
3 25-Aug 17.45 17.88 17.01 17.50 17.40 0.63 233.97 48,887 3.94 0 0.00 0.00 5
4 22-Aug 17.80 17.80 17.20 17.39 17.40 -0.63 232.49 15,718 1.27 0 0.00 0.00 2
5 21-Aug 17.49 17.89 17.20 17.50 17.49 0.92 233.97 28,308 2.28 0 0.00 0.00 3
6 20-Aug 17.87 17.87 17.00 17.34 17.25 -3.13 231.83 72,406 5.84 0 0.00 0.00 7
7 19-Aug 18.05 18.57 17.22 17.90 17.89 -0.83 239.31 212,896 17.18 0 0.00 0.00 21
8 18-Aug 17.15 18.20 17.15 18.05 17.71 3.62 241.32 40,293 3.25 0 0.00 0.00 4
9 14-Aug 17.45 17.55 17.01 17.42 17.39 -0.11 232.90 35,138 2.84 0 0.00 0.00 3
10 13-Aug 16.86 17.50 16.85 17.44 17.36 2.47 233.16 141,210 11.39 0 0.00 0.00 14
11 12-Aug 18.27 18.27 16.97 17.02 17.38 -4.11 227.55 203,244 16.40 0 0.00 0.00 20
12 11-Aug 17.69 18.34 17.00 17.75 17.69 1.60 237.31 88,467 7.14 0 0.00 0.00 9
13 08-Aug 17.73 17.73 16.82 17.47 17.37 1.81 233.56 15,032 1.21 0 0.00 0.00 1
14 07-Aug 17.68 17.68 16.25 17.16 17.11 1.06 229.42 47,089 3.80 0 0.00 0.00 5
15 06-Aug 17.50 17.99 16.90 16.98 17.20 -3.30 227.01 48,354 3.90 0 0.00 0.00 5
16 05-Aug 18.07 18.07 17.50 17.56 17.67 -0.73 234.77 19,959 1.61 0 0.00 0.00 2
17 04-Aug 18.14 18.14 17.44 17.69 17.86 1.43 236.51 15,533 1.25 0 0.00 0.00 2
18 01-Aug 17.85 18.00 17.21 17.44 17.56 -2.52 233.16 51,494 4.15 0 0.00 0.00 5
19 31-Jul 18.01 18.45 17.51 17.89 17.95 -1.70 239.18 25,393 2.05 0 0.00 0.00 2
20 30-Jul 18.58 18.58 18.02 18.20 18.17 -0.55 243.32 12,393 1.00 0 0.00 0.00 1
21 29-Jul 18.69 18.69 18.02 18.30 18.24 -1.61 244.66 23,178 1.87 0 0.00 0.00 2
22 28-Jul 18.95 18.95 18.11 18.60 18.64 -0.91 248.67 295,534 23.84 0 0.00 0.00 29
23 25-Jul 18.77 19.00 18.06 18.77 18.66 -0.16 250.94 90,796 7.33 0 0.00 0.00 9
24 24-Jul 18.65 18.88 18.20 18.80 18.78 1.68 251.35 334,302 26.97 0 0.00 0.00 32
25 23-Jul 18.63 19.00 18.10 18.49 18.49 -2.58 247.20 77,793 6.28 0 0.00 0.00 8
26 22-Jul 19.10 19.25 18.51 18.98 18.96 0.42 253.75 31,309 2.53 0 0.00 0.00 3
27 21-Jul 18.70 19.15 18.70 18.90 18.85 0.05 252.68 14,090 1.14 0 0.00 0.00 1
28 18-Jul 19.00 19.00 18.73 18.89 18.87 -0.53 252.55 22,493 1.81 0 0.00 0.00 2
29 17-Jul 19.24 19.24 18.78 18.99 18.95 0.05 253.89 39,268 3.17 0 0.00 0.00 4
30 16-Jul 19.03 19.03 18.75 18.98 18.94 -0.26 253.75 99,717 8.05 0 0.00 0.00 10
31 15-Jul 18.89 19.05 18.72 19.03 18.96 0.74 254.42 176,399 14.23 0 0.00 0.00 17
32 14-Jul 18.88 19.25 18.60 18.89 18.90 0.05 252.55 111,343 8.98 0 0.00 0.00 11
33 11-Jul 19.10 19.10 18.68 18.88 18.84 -0.26 252.41 29,879 2.41 0 0.00 0.00 3
34 10-Jul 19.29 19.29 18.60 18.93 18.94 -0.11 253.08 111,308 8.98 0 0.00 0.00 11
35 09-Jul 19.44 19.44 18.64 18.95 18.91 -1.10 253.35 159,995 12.91 0 0.00 0.00 15
36 08-Jul 19.59 19.59 18.61 19.16 19.16 -0.78 256.16 205,440 16.58 0 0.00 0.00 20
37 07-Jul 18.81 19.35 18.50 19.31 19.10 2.55 258.16 254,357 20.52 0 0.00 0.00 25
38 04-Jul 18.85 18.99 18.50 18.83 18.69 0.37 251.75 70,700 5.70 0 0.00 0.00 7
39 03-Jul 18.51 19.25 18.51 18.76 18.85 -0.27 250.81 40,484 3.27 0 0.00 0.00 4
40 02-Jul 18.94 19.35 18.60 18.81 18.91 -0.69 251.48 44,970 3.63 0 0.00 0.00 4
41 01-Jul 19.00 19.29 18.75 18.94 18.84 -0.26 253.22 76,963 6.21 0 0.00 0.00 7
42 30-Jun 19.00 19.35 18.31 18.99 18.97 -1.09 253.89 87,213 7.04 0 0.00 0.00 8
43 27-Jun 19.11 19.50 19.11 19.20 19.22 -0.52 256.69 119,389 9.63 0 0.00 0.00 12
44 26-Jun 19.69 19.69 19.09 19.30 19.29 -0.57 258.03 63,516 5.12 0 0.00 0.00 6
45 25-Jun 19.68 19.68 19.10 19.41 19.37 0.05 259.50 137,095 11.06 0 0.00 0.00 13
46 24-Jun 19.47 19.70 19.25 19.40 19.47 -0.31 259.37 55,379 4.47 0 0.00 0.00 5
47 23-Jun 19.15 19.84 18.80 19.46 19.32 0.05 260.17 106,622 8.60 0 0.00 0.00 10
48 20-Jun 19.34 19.60 18.75 19.45 19.31 0.57 260.04 277,125 22.36 0 0.00 0.00 27
49 19-Jun 19.49 19.49 19.07 19.34 19.28 0.62 258.56 335,008 27.03 0 0.00 0.00 33
50 18-Jun 19.20 19.43 19.00 19.22 19.22 0.16 256.96 95,276 7.69 0 0.00 0.00 9
51 17-Jun 19.10 19.42 18.75 19.19 19.23 0.42 256.56 84,743 6.84 0 0.00 0.00 8
52 16-Jun 18.65 19.48 18.65 19.11 19.00 0.37 255.49 51,113 4.12 0 0.00 0.00 5
53 13-Jun 19.30 19.85 18.50 19.04 19.14 -1.40 254.55 145,577 11.75 0 0.00 0.00 14
54 12-Jun 19.44 19.95 19.05 19.31 19.35 0.57 258.16 108,921 8.79 0 0.00 0.00 11
55 11-Jun 19.27 19.90 18.50 19.20 19.37 0.37 256.69 352,554 28.45 0 0.00 0.00 34
56 10-Jun 18.45 19.21 18.30 19.13 18.78 2.96 255.76 522,627 42.17 0 0.00 0.00 51
57 09-Jun 18.30 18.69 18.00 18.58 18.39 3.34 248.40 124,799 10.07 0 0.00 0.00 12
58 06-Jun 17.96 18.27 17.87 17.98 17.99 0.17 240.38 263,054 21.22 176,252 176,252.00 0.32 17
59 05-Jun 18.23 18.75 17.75 17.95 18.24 -1.05 239.98 368,669 29.75 155,798 155,798.00 0.28 15
60 04-Jun 18.49 18.57 18.00 18.14 18.28 -0.93 242.52 281,112 22.68 142,712 142,712.00 0.26 14
61 03-Jun 18.70 18.87 18.06 18.31 18.47 -1.19 244.79 252,207 20.35 130,481 130,481.00 0.24 13
62 02-Jun 18.75 19.01 18.30 18.53 18.61 -0.16 247.74 405,900 32.75 236,301 236,301.00 0.44 23
63 30-May 19.09 19.29 18.24 18.56 18.62 -3.23 248.14 622,450 50.22 346,949 346,949.00 0.65 34
64 29-May 19.73 20.10 18.98 19.18 19.32 -1.89 256.43 546,842 44.12 305,790 305,790.00 0.59 30
65 28-May 19.20 20.21 19.00 19.55 19.47 2.89 261.37 932,950 75.27 400,379 400,379.00 0.78 39
66 27-May 19.02 19.26 18.54 19.00 18.96 0.58 254.00 390,862 31.54 238,343 238,343.00 0.45 23
67 26-May 18.59 19.00 18.41 18.89 18.70 1.94 252.55 177,339 14.31 80,027 80,027.00 0.15 8

Similar Stocks: HCLTECH    INFY    LTIM    TCS    TECHM    WIPRO    RATEGAIN    COFORGE    KPITTECH    MPHASIS    PERSISTENT    TATAELXSI    3IINFOLTD    63MOONS    ACCELYA    AURIONPRO    CALSOFT    CTE    CYBERTECH    DRCSYSTEMS    EQUIPPP    GOLDTECH    GVPTECH    INFOBEAN    INNOVANA    KELLTONTEC    KSOLVES    MINDTECK    NINSYS    RSSOFTWARE    SAKSOFT    SECMARK    SOFTTECH    TREJHARA    TRIGYN    XCHANGING    XTGLOBAL    BSOFT    HAPPSTMNDS    INTELLECT    LATENTVIEW    MASTEK    NEWGEN    SONATSOFTW    ZENSARTECH    ALLETEC    CANARYS    DELAPLEX    KODYTECH    QUICKTOUCH    SATECH    SYSTANGO    TAC    TECHLABS    ORCHASP    MCLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com