Deccan Bearings Limited (BOM:505703)
India · Delayed Price · Currency is INR 108.50
0.00 (0.00%)
At close: Sep 29, 2025
Deccan Bearings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 108.50 | 108.50 | 103.10 | 108.50 | 108.50 | - | 3,050 |
| Sep 22, 2025 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 4.98% | 115 |
| Sep 15, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 264 |
| Sep 8, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 112 |
| Sep 1, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 400 |
| Aug 25, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 2 |
| Aug 18, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 100 |
| Aug 4, 2025 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - | 1 |
| Jul 28, 2025 | 108.70 | 108.70 | 103.35 | 103.35 | 103.35 | -4.92% | 240 |
| Jul 21, 2025 | 105.00 | 108.70 | 103.30 | 108.70 | 108.70 | - | 464 |
| Jul 14, 2025 | 103.45 | 108.70 | 103.45 | 108.70 | 108.70 | 4.99% | 428 |
| Jun 30, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - | 96 |
| Jun 16, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - | 1 |
| Jun 9, 2025 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | 5.00% | 100 |
| Jun 2, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 9 |
| May 26, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 106 |
| May 19, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 519 |
| May 12, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - | 550 |
| May 5, 2025 | 98.72 | 98.72 | 98.60 | 98.60 | 98.60 | -0.12% | 3,199 |
| Apr 28, 2025 | 98.72 | 98.72 | 98.72 | 98.72 | 98.72 | - | 4,452 |
| Apr 23, 2025 | 98.69 | 98.72 | 89.32 | 98.72 | 98.72 | 5.00% | 5,832 |
| Apr 22, 2025 | 94.02 | 94.02 | 94.02 | 94.02 | 94.02 | 4.99% | 360 |
| Apr 21, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | 4.99% | 768 |
| Apr 17, 2025 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 5.00% | 328 |
| Apr 16, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | - | 65 |
| Apr 15, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | -4.99% | 257 |
| Apr 4, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -5.00% | 1 |
| Apr 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 18 |