Deccan Gold Mines Limited (BOM:512068)
India · Delayed Price · Currency is INR 93.55
-6.40 (-6.40%)
At close: Mar 13, 2026
Deccan Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |