Deccan Gold Mines Limited (BOM:512068)
India · Delayed Price · Currency is INR 229.80
+3.80 (1.68%)
At close: Sep 11, 2026
Deccan Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 222.10 | 228.80 | 209.00 | 226.00 | 226.00 | 2.94% | 310,534 |
| Sep 9, 2026 | 225.80 | 228.55 | 216.30 | 219.55 | 219.55 | -1.79% | 289,503 |
| Sep 8, 2026 | 216.00 | 224.00 | 214.20 | 223.55 | 223.55 | 3.62% | 137,954 |
| Sep 7, 2026 | 215.00 | 217.85 | 212.00 | 215.75 | 215.75 | 1.05% | 106,741 |
| Sep 4, 2026 | 218.00 | 219.00 | 212.95 | 213.50 | 213.50 | -0.12% | 166,117 |
| Sep 3, 2026 | 220.45 | 223.95 | 211.75 | 213.75 | 213.75 | -2.37% | 141,507 |
| Sep 2, 2026 | 218.50 | 223.75 | 215.60 | 218.95 | 218.95 | -0.97% | 159,520 |
| Sep 1, 2026 | 223.40 | 224.75 | 218.15 | 221.10 | 221.10 | -1.14% | 172,366 |
| Aug 31, 2026 | 226.10 | 227.85 | 219.95 | 223.65 | 223.65 | -1.84% | 201,309 |
| Aug 28, 2026 | 230.05 | 234.50 | 227.00 | 227.85 | 227.85 | -0.70% | 181,864 |
| Aug 27, 2026 | 232.05 | 232.05 | 222.05 | 229.45 | 229.45 | -0.63% | 205,776 |
| Aug 26, 2026 | 234.45 | 234.45 | 228.15 | 230.90 | 230.90 | -0.73% | 145,265 |
| Aug 25, 2026 | 248.20 | 249.25 | 231.10 | 232.60 | 232.60 | -6.10% | 484,673 |
| Aug 24, 2026 | 247.10 | 250.00 | 245.00 | 247.70 | 247.70 | 0.79% | 255,777 |
| Aug 21, 2026 | 244.10 | 250.65 | 236.30 | 245.75 | 245.75 | 1.19% | 502,412 |
| Aug 20, 2026 | 236.25 | 248.70 | 236.25 | 242.85 | 242.85 | 4.07% | 611,007 |
| Aug 19, 2026 | 245.80 | 245.80 | 232.25 | 233.35 | 233.35 | -4.33% | 236,893 |
| Aug 18, 2026 | 244.00 | 249.20 | 240.35 | 243.90 | 243.90 | 1.90% | 457,737 |
| Aug 17, 2026 | 225.85 | 244.00 | 220.75 | 239.35 | 239.35 | 6.21% | 463,997 |
| Aug 14, 2026 | 228.85 | 238.40 | 223.80 | 225.35 | 225.35 | 0.13% | 714,177 |
| Aug 13, 2026 | 221.95 | 227.90 | 216.95 | 225.05 | 225.05 | 2.13% | 419,066 |
| Aug 12, 2026 | 223.30 | 229.00 | 219.05 | 220.35 | 220.35 | -0.36% | 288,095 |
| Aug 11, 2026 | 217.30 | 225.20 | 215.00 | 221.15 | 221.15 | 3.56% | 273,212 |
| Aug 10, 2026 | 216.25 | 217.20 | 204.05 | 213.55 | 213.55 | -1.09% | 299,245 |
| Aug 7, 2026 | 229.00 | 233.20 | 214.80 | 215.90 | 215.90 | -4.36% | 751,926 |
| Aug 6, 2026 | 202.75 | 232.00 | 202.70 | 225.75 | 225.75 | 13.44% | 1,818,516 |
| Aug 5, 2026 | 202.00 | 203.00 | 196.40 | 199.00 | 199.00 | -0.30% | 138,927 |
| Aug 4, 2026 | 206.00 | 206.95 | 198.30 | 199.60 | 199.60 | -2.25% | 184,593 |
| Aug 3, 2026 | 200.00 | 205.70 | 198.00 | 204.20 | 204.20 | 3.24% | 418,167 |
| Jul 31, 2026 | 192.40 | 198.90 | 190.40 | 197.80 | 197.80 | 3.45% | 240,019 |
| Jul 30, 2026 | 193.10 | 193.45 | 189.00 | 191.20 | 191.20 | -0.49% | 117,075 |
| Jul 29, 2026 | 196.45 | 196.50 | 189.95 | 192.15 | 192.15 | -1.23% | 135,707 |
| Jul 28, 2026 | 197.00 | 197.65 | 191.30 | 194.55 | 194.55 | -1.19% | 179,446 |
| Jul 27, 2026 | 194.00 | 200.45 | 194.00 | 196.90 | 196.90 | 1.29% | 90,433 |
| Jul 24, 2026 | 191.95 | 195.55 | 187.30 | 194.40 | 194.40 | 0.23% | 173,187 |
| Jul 23, 2026 | 185.75 | 196.90 | 182.50 | 193.95 | 193.95 | 4.27% | 333,218 |
| Jul 22, 2026 | 190.20 | 192.95 | 185.20 | 186.00 | 186.00 | -2.90% | 236,057 |
| Jul 21, 2026 | 190.20 | 195.45 | 188.85 | 191.55 | 191.55 | 0.71% | 138,115 |
| Jul 20, 2026 | 193.75 | 194.50 | 186.50 | 190.20 | 190.20 | -1.43% | 213,801 |
| Jul 17, 2026 | 198.40 | 198.40 | 192.05 | 192.95 | 192.95 | -2.77% | 205,220 |
| Jul 16, 2026 | 201.95 | 201.95 | 193.50 | 198.45 | 198.45 | -0.90% | 259,967 |
| Jul 15, 2026 | 199.95 | 205.75 | 198.55 | 200.25 | 200.25 | -0.57% | 243,575 |
| Jul 14, 2026 | 198.80 | 205.90 | 197.00 | 201.40 | 201.40 | 1.10% | 228,623 |
| Jul 13, 2026 | 201.10 | 204.00 | 196.50 | 199.20 | 199.20 | -2.81% | 181,995 |
| Jul 10, 2026 | 207.95 | 212.85 | 203.10 | 204.95 | 204.95 | 0.10% | 359,360 |
| Jul 9, 2026 | 192.05 | 207.00 | 192.05 | 204.75 | 204.75 | 7.85% | 417,933 |
| Jul 8, 2026 | 199.65 | 201.60 | 187.30 | 189.85 | 189.85 | -5.83% | 182,029 |
| Jul 7, 2026 | 205.00 | 206.60 | 195.30 | 201.60 | 201.60 | -1.01% | 231,938 |
| Jul 6, 2026 | 197.25 | 205.25 | 192.85 | 203.65 | 203.65 | 4.09% | 521,586 |
| Jul 3, 2026 | 183.70 | 199.00 | 181.95 | 195.65 | 195.65 | 6.94% | 642,665 |