Skip to main content
logo
Deccan Gold Mines Limited (BOM:512068)
India flag India · Delayed Price · Currency is INR
201.65
+8.60 (4.45%)
At close: Jun 16, 2026

Deccan Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 2026192.95205.00188.25201.65201.654.45%1,361,409
Jun 15, 2026167.05196.65167.05193.05193.0517.79%2,508,861
Jun 12, 2026157.00166.00157.00163.90163.907.02%427,729
Jun 11, 2026158.35161.55152.40153.15153.15-3.83%420,618
Jun 10, 2026169.00174.00156.75159.25159.25-4.61%621,936
Jun 9, 2026162.25168.05156.60166.95166.953.31%392,736
Jun 8, 2026168.20168.20160.05161.60161.60-5.05%364,279
Jun 5, 2026169.95170.95164.90170.20170.200.74%633,124
Jun 4, 2026174.55176.60167.05168.95168.95-3.29%315,500
Jun 3, 2026166.65180.55166.20174.70174.705.27%864,249
Jun 2, 2026164.70169.00163.65165.95165.950.67%285,948
Jun 1, 2026168.50173.00163.25164.85164.851.67%410,083
May 29, 2026161.40169.70160.50162.15162.15-2.76%406,065
May 27, 2026181.00181.55164.60166.75166.75-5.63%793,333
May 26, 2026149.85177.60149.60176.70176.7019.39%1,398,273
May 25, 2026143.50149.90142.70148.00148.003.61%315,357
May 22, 2026146.00147.15140.55142.85142.85-1.35%479,593
May 21, 2026153.45159.00143.00144.80144.80-3.88%977,643
May 20, 2026136.00154.65135.95150.65150.6510.94%1,563,732
May 19, 2026123.40140.05123.00135.80135.8011.72%1,174,748
May 18, 2026124.80125.15117.55121.55121.55-0.94%266,816
May 15, 2026126.35127.55121.55122.70122.701.28%478,150
May 14, 2026121.70124.00120.50121.15121.15-0.04%144,945
May 13, 2026116.50126.50116.50121.20121.204.08%692,369
May 12, 2026116.80117.10114.75116.45116.45-0.26%130,994
May 11, 2026121.15123.00116.00116.75116.75-3.47%401,123
May 8, 2026124.80127.50120.50120.95120.95-3.28%306,923
May 7, 2026125.20127.00123.95125.05125.050.28%148,979
May 6, 2026125.65125.80123.00124.70124.700.28%169,586
May 5, 2026121.55125.05120.35124.35124.352.73%147,374
May 4, 2026124.55127.90119.75121.05121.05-2.50%230,959
Apr 30, 2026123.37126.15123.36124.15124.15-1.34%252,671
Apr 29, 2026124.00130.80121.15125.84125.842.41%292,234
Apr 28, 2026123.57125.43121.11122.88122.88-0.56%219,579
Apr 27, 2026121.45124.20120.80123.57123.573.76%160,892
Apr 24, 2026125.78126.76118.52119.09119.09-3.96%345,435
Apr 23, 2026119.95130.00119.25124.00124.002.96%586,518
Apr 22, 2026116.20122.00114.94120.44120.442.28%586,444
Apr 21, 2026124.70124.70116.51117.75117.75-2.43%532,903
Apr 20, 2026113.50124.01113.50120.68120.6813.18%1,975,759
Apr 17, 2026105.80108.50105.40106.63106.630.95%528,268
Apr 16, 2026104.10106.50103.00105.63105.632.25%735,154
Apr 15, 2026103.48104.90101.50103.31103.312.45%457,537
Apr 13, 2026100.40101.9099.30100.84100.84-3.30%432,138
Apr 10, 2026103.75106.30103.50104.28104.281.44%474,165
Apr 9, 2026102.00104.4098.72102.80102.801.62%609,839
Apr 8, 202697.50102.4597.50101.16101.167.05%1,009,354
Apr 7, 202695.9096.8994.0594.5094.50-1.92%375,222
Apr 6, 202697.0098.0092.6096.3596.350.72%666,759
Apr 2, 202687.6097.7087.5695.6695.664.70%943,691