BSE · DCXINDIA · stock
DCX Systems Limited (DCXINDIA) stock price history
Every BSE trading session of DCX Systems Limited from Nov 11, 2022 to Nov 13, 2026: 985 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DCXINDIA adjusted close, 2022 to 2026
- ₹444.45
- All time high, 2024
- ₹225.90
- 52 week high, ₹130.90 low
- 985
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
DCXINDIA key facts
- DCX Systems Limited (DCXINDIA) closed at ₹162.50 on Nov 13, 2026 on BSE.
- DCXINDIA's all time high close is ₹444.45, set on Jul 4, 2024; its all time low close is ₹132.95 on Oct 30, 2026.
- DCXINDIA's 52 week range is ₹130.90 to ₹225.90.
- DCXINDIA returned -20.1% over the year to Nov 13, 2026.
- Since Nov 11, 2022 DCXINDIA returned -47%, -14.8% a year compounded.
- DCXINDIA's deepest drawdown was -70.1% from Jul 4, 2024 to Oct 30, 2026.
- DataCedar holds 985 daily sessions of DCXINDIA history from Nov 11, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DCXINDIA price chart, 2022 to 2026
DCXINDIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | -4.9% |
| 6 months | -20.2% |
| Year to date | -13.9% |
| 1 year | -20.1% |
| 3 years | -43.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 11, 2022 | -47.4% |
| Compound annual growth, 4.0 years | -14.8% |
DCXINDIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹444.45 on Jul 4, 2024
- All time low close
- ₹132.95 on Oct 30, 2026
- 52 week high
- ₹225.90 on May 8, 2026
- 52 week low
- ₹130.90 on Nov 2, 2026
- Deepest drawdown
- -70.1% from Jul 4, 2024 to Oct 30, 2026, not yet recovered
- Best single session
- +19.1% on Dec 19, 2025
- Worst single session
- -14.8% on Jun 4, 2024
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2023, +52%
- Worst calendar year
- 2025, -44%
DCXINDIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 11, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹195.45 | ₹225.90 | ₹130.90 | ₹162.50 | -15.9% | 20.8M | 211 |
| 2025 | ₹354.80 | ₹393.00 | ₹153.55 | ₹193.25 | -44.4% | 22.7M | 248 |
| 2024 | ₹344.00 | ₹451.90 | ₹235.00 | ₹347.30 | +1.7% | 21.3M | 245 |
| 2023 | ₹228.90 | ₹385.70 | ₹138.90 | ₹341.60 | +51.9% | 17M | 245 |
| 2022 | ₹286.25 | ₹319.75 | ₹199.55 | ₹224.95 | n/a | 5.4M | 36 |
DCXINDIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹162.50 | +22.2% |
| October 2026 | ₹132.95 | -17.4% |
| September 2026 | ₹161.05 | -7.1% |
| August 2026 | ₹173.40 | -4.2% |
| July 2026 | ₹181.00 | -8.9% |
| June 2026 | ₹198.65 | +1.3% |
| May 2026 | ₹196.15 | -2.4% |
| April 2026 | ₹201.05 | +30.2% |
| March 2026 | ₹154.45 | -12.9% |
| February 2026 | ₹177.40 | +0.1% |
| January 2026 | ₹177.30 | -8.3% |
| December 2025 | ₹193.25 | +4.2% |
About the DCXINDIA data
Daily bars. 985 sessions from Nov 11, 2022 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3ADCXINDIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- DCMSHRIRAM DCM Shriram Limited
- DCMSIL DCM Shriram International Limited
- DCMSRIND DCM Shriram Industries Limited
- DCW DCW Limited
- DDEVPLSTIK Ddev Plastiks Industries Limited
- DECCAN Deccan Health Care Limited
- DECCANCE Deccan Cements Limited
- DECIPHER Decipher Labs Limited
Common questions
DCXINDIA share price history
