Deccan Gold Mines Limited (BOM:512068)
India · Delayed Price · Currency is INR 95.66
+4.29 (4.70%)
At close: Apr 2, 2026
Deccan Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 87.60 | 97.70 | 87.56 | 95.66 | 95.66 | 4.70% | 943,691 |
| Apr 1, 2026 | 87.05 | 92.90 | 87.05 | 91.37 | 91.37 | 8.64% | 730,576 |
| Mar 30, 2026 | 88.50 | 88.95 | 83.75 | 84.10 | 84.10 | -5.19% | 1,248,916 |
| Mar 27, 2026 | 94.00 | 94.00 | 87.50 | 88.70 | 88.70 | -6.43% | 1,752,356 |
| Mar 25, 2026 | 95.45 | 99.50 | 94.10 | 94.80 | 94.80 | 1.17% | 552,150 |
| Mar 24, 2026 | 93.80 | 95.00 | 92.55 | 93.70 | 93.70 | 3.31% | 508,509 |
| Mar 23, 2026 | 94.25 | 95.20 | 90.05 | 90.70 | 90.70 | -5.72% | 655,142 |
| Mar 20, 2026 | 97.80 | 99.40 | 95.85 | 96.20 | 96.20 | 0.16% | 570,788 |
| Mar 19, 2026 | 97.00 | 97.65 | 95.05 | 96.05 | 96.05 | -3.18% | 396,936 |
| Mar 18, 2026 | 99.25 | 103.80 | 98.20 | 99.20 | 99.20 | - | 666,468 |
| Mar 17, 2026 | 94.35 | 102.50 | 93.15 | 99.20 | 99.20 | 6.84% | 1,096,090 |
| Mar 16, 2026 | 93.00 | 95.80 | 90.25 | 92.85 | 92.85 | -0.75% | 840,713 |
| Mar 13, 2026 | 99.00 | 100.00 | 90.00 | 93.55 | 93.55 | -6.40% | 1,230,577 |
| Mar 12, 2026 | 104.25 | 105.70 | 99.50 | 99.95 | 99.95 | -4.12% | 974,035 |
| Mar 11, 2026 | 103.35 | 108.50 | 103.10 | 104.25 | 104.25 | 1.16% | 755,629 |
| Mar 10, 2026 | 103.25 | 105.80 | 102.70 | 103.05 | 103.05 | 1.48% | 516,668 |
| Mar 9, 2026 | 106.30 | 107.00 | 100.30 | 101.55 | 101.55 | -6.41% | 610,134 |
| Mar 6, 2026 | 108.00 | 110.95 | 107.55 | 108.50 | 108.50 | -0.41% | 480,448 |
| Mar 5, 2026 | 112.00 | 113.85 | 104.10 | 108.95 | 108.95 | -1.40% | 927,793 |
| Mar 4, 2026 | 116.40 | 119.00 | 109.30 | 110.50 | 110.50 | -6.12% | 837,062 |
| Mar 2, 2026 | 120.10 | 127.00 | 117.00 | 117.70 | 117.70 | -2.53% | 931,053 |
| Feb 27, 2026 | 125.95 | 127.00 | 120.00 | 120.75 | 120.75 | -3.48% | 541,057 |
| Feb 26, 2026 | 126.80 | 128.50 | 124.10 | 125.10 | 125.10 | -0.28% | 220,464 |
| Feb 25, 2026 | 129.00 | 131.50 | 124.20 | 125.45 | 125.45 | -1.57% | 876,377 |
| Feb 24, 2026 | 127.00 | 128.00 | 125.20 | 127.45 | 127.45 | 0.67% | 360,969 |
| Feb 23, 2026 | 125.90 | 128.40 | 124.25 | 126.60 | 126.60 | 1.65% | 514,541 |
| Feb 20, 2026 | 122.00 | 128.70 | 121.40 | 124.55 | 124.55 | 2.01% | 843,693 |
| Feb 19, 2026 | 123.25 | 124.80 | 121.50 | 122.10 | 122.10 | -0.16% | 319,836 |
| Feb 18, 2026 | 122.65 | 124.85 | 121.70 | 122.30 | 122.30 | -1.01% | 470,767 |
| Feb 17, 2026 | 126.90 | 128.90 | 123.20 | 123.55 | 123.55 | -2.72% | 483,750 |
| Feb 16, 2026 | 127.00 | 128.75 | 121.10 | 127.00 | 127.00 | -0.27% | 762,081 |
| 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 |