Deccan Gold Mines Limited (BOM:512068)
India · Delayed Price · Currency is INR 127.35
-3.60 (-2.75%)
At close: Feb 13, 2026
Deccan Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 128.60 | 130.85 | 126.05 | 127.35 | 127.35 | -2.75% | 694,204 |
| Feb 12, 2026 | 129.35 | 133.50 | 129.15 | 130.95 | 130.95 | 1.24% | 574,976 |
| Feb 11, 2026 | 134.45 | 135.95 | 128.60 | 129.35 | 129.35 | -3.43% | 844,301 |
| Feb 10, 2026 | 136.20 | 139.90 | 133.10 | 133.95 | 133.95 | -1.18% | 862,085 |
| Feb 9, 2026 | 135.00 | 137.00 | 133.70 | 135.55 | 135.55 | 3.12% | 643,397 |
| Feb 6, 2026 | 135.45 | 137.80 | 129.50 | 131.45 | 131.45 | -3.95% | 863,358 |
| Feb 5, 2026 | 138.00 | 143.00 | 135.45 | 136.85 | 136.85 | -1.48% | 793,176 |
| Feb 4, 2026 | 138.10 | 155.80 | 137.00 | 138.90 | 138.90 | 1.57% | 2,992,575 |
| Feb 3, 2026 | 136.50 | 137.85 | 130.95 | 136.75 | 136.75 | 4.83% | 872,801 |
| Feb 2, 2026 | 129.30 | 134.90 | 125.55 | 130.45 | 130.45 | 2.19% | 1,036,786 |
| Feb 1, 2026 | 125.00 | 137.80 | 124.10 | 127.65 | 127.65 | -3.32% | 1,658,791 |
| Jan 30, 2026 | 145.00 | 146.74 | 129.55 | 132.04 | 132.04 | -10.10% | 2,647,593 |
| Jan 29, 2026 | 129.45 | 150.85 | 129.00 | 146.88 | 146.88 | 14.56% | 6,657,728 |
| Jan 28, 2026 | 127.45 | 129.44 | 126.11 | 128.21 | 128.21 | 1.45% | 903,222 |
| Jan 27, 2026 | 124.85 | 128.90 | 123.00 | 126.38 | 126.38 | 3.09% | 997,670 |
| Jan 23, 2026 | 125.00 | 129.40 | 121.82 | 122.59 | 122.59 | 0.26% | 1,862,874 |
| Jan 22, 2026 | 129.20 | 130.80 | 120.90 | 122.27 | 122.27 | -3.18% | 1,532,108 |
| Jan 21, 2026 | 124.50 | 129.33 | 121.74 | 126.29 | 126.29 | 5.99% | 2,780,003 |
| Jan 20, 2026 | 115.00 | 131.25 | 113.10 | 119.15 | 119.15 | 4.14% | 6,264,786 |
| Jan 19, 2026 | 113.00 | 115.50 | 111.15 | 114.41 | 114.41 | 1.46% | 850,117 |
| Jan 16, 2026 | 111.05 | 116.95 | 111.05 | 112.76 | 112.76 | 2.33% | 1,160,597 |
| Jan 14, 2026 | 109.20 | 115.20 | 108.10 | 110.19 | 110.19 | 1.63% | 993,543 |
| Jan 13, 2026 | 109.50 | 111.70 | 107.55 | 108.42 | 108.42 | -0.06% | 644,822 |
| Jan 12, 2026 | 110.00 | 111.19 | 104.73 | 108.49 | 108.49 | 1.72% | 867,964 |
| Jan 9, 2026 | 108.55 | 113.00 | 105.63 | 106.66 | 106.66 | -1.74% | 1,062,601 |
| Jan 8, 2026 | 111.00 | 114.90 | 105.05 | 108.55 | 108.55 | -1.20% | 1,966,173 |
| Jan 7, 2026 | 98.35 | 114.99 | 98.28 | 109.87 | 109.87 | 12.12% | 4,486,408 |
| Jan 6, 2026 | 94.47 | 100.99 | 94.42 | 97.99 | 97.99 | 4.09% | 1,753,104 |
| Jan 5, 2026 | 95.90 | 97.50 | 93.20 | 94.14 | 94.14 | -0.41% | 875,151 |
| Jan 2, 2026 | 94.50 | 95.20 | 93.50 | 94.53 | 94.53 | 1.04% | 589,177 |
| Jan 1, 2026 | 90.90 | 95.00 | 90.10 | 93.56 | 93.56 | 2.64% | 1,059,995 |
| Dec 31, 2025 | 87.80 | 92.50 | 86.10 | 91.15 | 91.15 | -1.67% | 2,733,757 |
| Dec 30, 2025 | 100.10 | 100.10 | 91.25 | 92.70 | 92.70 | -12.13% | 2,326,219 |
| Dec 29, 2025 | 105.60 | 113.00 | 105.00 | 105.50 | 105.50 | 0.19% | 750,480 |
| Dec 26, 2025 | 106.80 | 109.80 | 100.05 | 105.30 | 105.30 | -1.40% | 1,196,761 |
| Dec 24, 2025 | 114.00 | 117.00 | 105.00 | 106.80 | 106.80 | 0.42% | 2,751,802 |
| Dec 23, 2025 | 89.60 | 106.35 | 89.20 | 106.35 | 106.35 | 19.97% | 4,400,094 |
| Dec 22, 2025 | 88.85 | 93.65 | 87.00 | 88.65 | 88.65 | 1.96% | 1,723,430 |
| Dec 19, 2025 | 88.05 | 89.75 | 85.75 | 86.95 | 86.95 | -0.69% | 847,064 |
| Dec 18, 2025 | 90.35 | 90.60 | 86.00 | 87.55 | 87.55 | -4.58% | 548,469 |
| Dec 17, 2025 | 96.20 | 96.75 | 90.10 | 91.75 | 91.75 | -4.63% | 623,165 |
| Dec 16, 2025 | 98.50 | 99.00 | 95.50 | 96.20 | 96.20 | 2.78% | 829,663 |
| Dec 15, 2025 | 94.35 | 95.95 | 92.30 | 93.60 | 93.60 | -0.79% | 256,013 |
| Dec 12, 2025 | 94.70 | 95.40 | 91.70 | 94.35 | 94.35 | 0.86% | 375,781 |
| Dec 11, 2025 | 95.80 | 96.60 | 93.10 | 93.55 | 93.55 | -1.42% | 365,708 |
| Dec 10, 2025 | 95.75 | 98.95 | 89.80 | 94.90 | 94.90 | -0.89% | 579,315 |
| Dec 9, 2025 | 98.05 | 99.30 | 93.60 | 95.75 | 95.75 | -8.94% | 781,995 |
| Dec 8, 2025 | 112.50 | 112.50 | 102.30 | 105.15 | 100.13 | -7.64% | 1,032,869 |
| Dec 5, 2025 | 118.35 | 118.70 | 110.25 | 113.85 | 108.41 | -3.44% | 455,485 |
| Dec 4, 2025 | 128.55 | 128.55 | 115.60 | 117.90 | 112.27 | 2.48% | 1,119,846 |