Skip to main content
logo
Deccan Gold Mines Limited (BOM:512068)
India flag India · Delayed Price · Currency is INR
245.75
+2.90 (1.19%)
At close: Aug 21, 2026

Deccan Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026244.10250.65236.30245.75245.751.19%502,412
Aug 20, 2026236.25248.70236.25242.85242.854.07%611,007
Aug 19, 2026245.80245.80232.25233.35233.35-4.33%236,893
Aug 18, 2026244.00249.20240.35243.90243.901.90%457,737
Aug 17, 2026225.85244.00220.75239.35239.356.21%463,997
Aug 14, 2026228.85238.40223.80225.35225.350.13%714,177
Aug 13, 2026221.95227.90216.95225.05225.052.13%419,066
Aug 12, 2026223.30229.00219.05220.35220.35-0.36%288,095
Aug 11, 2026217.30225.20215.00221.15221.153.56%273,212
Aug 10, 2026216.25217.20204.05213.55213.55-1.09%299,245
Aug 7, 2026229.00233.20214.80215.90215.90-4.36%751,926
Aug 6, 2026202.75232.00202.70225.75225.7513.44%1,818,516
Aug 5, 2026202.00203.00196.40199.00199.00-0.30%138,927
Aug 4, 2026206.00206.95198.30199.60199.60-2.25%184,593
Aug 3, 2026200.00205.70198.00204.20204.203.24%418,167
Jul 31, 2026192.40198.90190.40197.80197.803.45%240,019
Jul 30, 2026193.10193.45189.00191.20191.20-0.49%117,075
Jul 29, 2026196.45196.50189.95192.15192.15-1.23%135,707
Jul 28, 2026197.00197.65191.30194.55194.55-1.19%179,446
Jul 27, 2026194.00200.45194.00196.90196.901.29%90,433
Jul 24, 2026191.95195.55187.30194.40194.400.23%173,187
Jul 23, 2026185.75196.90182.50193.95193.954.27%333,218
Jul 22, 2026190.20192.95185.20186.00186.00-2.90%236,057
Jul 21, 2026190.20195.45188.85191.55191.550.71%138,115
Jul 20, 2026193.75194.50186.50190.20190.20-1.43%213,801
Jul 17, 2026198.40198.40192.05192.95192.95-2.77%205,220
Jul 16, 2026201.95201.95193.50198.45198.45-0.90%259,967
Jul 15, 2026199.95205.75198.55200.25200.25-0.57%243,575
Jul 14, 2026198.80205.90197.00201.40201.401.10%228,623
Jul 13, 2026201.10204.00196.50199.20199.20-2.81%181,995
Jul 10, 2026207.95212.85203.10204.95204.950.10%359,360
Jul 9, 2026192.05207.00192.05204.75204.757.85%417,933
Jul 8, 2026199.65201.60187.30189.85189.85-5.83%182,029
Jul 7, 2026205.00206.60195.30201.60201.60-1.01%231,938
Jul 6, 2026197.25205.25192.85203.65203.654.09%521,586
Jul 3, 2026183.70199.00181.95195.65195.656.94%642,665
Jul 2, 2026190.35193.30181.15182.95182.95-3.35%606,318
Jul 1, 2026199.05199.05185.70189.30189.30-4.47%278,664
Jun 30, 2026199.90204.95196.35198.15198.151.43%251,561
Jun 29, 2026194.30197.50188.70195.35195.350.49%557,154
Jun 25, 2026219.00220.90193.25194.40194.40-8.30%811,926
Jun 24, 2026219.95224.50206.25212.00212.00-2.73%875,207
Jun 23, 2026231.95233.90213.80217.95217.95-4.03%594,567
Jun 22, 2026217.00235.00217.00227.10227.105.73%1,011,555
Jun 19, 2026215.70220.75210.10214.80214.80-0.46%565,815
Jun 18, 2026197.55221.30197.55215.80215.809.27%1,258,716
Jun 17, 2026200.40209.00195.60197.50197.50-2.06%643,848
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