Deccan Gold Mines Limited (BOM:512068)
India · Delayed Price · Currency is INR 204.95
+0.20 (0.10%)
At close: Jul 10, 2026
Deccan Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 190.35 | 193.30 | 181.15 | 182.95 | 182.95 | -3.35% | 606,318 |
| Jul 1, 2026 | 199.05 | 199.05 | 185.70 | 189.30 | 189.30 | -4.47% | 278,664 |
| Jun 30, 2026 | 199.90 | 204.95 | 196.35 | 198.15 | 198.15 | 1.43% | 251,561 |
| Jun 29, 2026 | 194.30 | 197.50 | 188.70 | 195.35 | 195.35 | 0.49% | 557,154 |
| Jun 25, 2026 | 219.00 | 220.90 | 193.25 | 194.40 | 194.40 | -8.30% | 811,926 |
| Jun 24, 2026 | 219.95 | 224.50 | 206.25 | 212.00 | 212.00 | -2.73% | 875,207 |
| Jun 23, 2026 | 231.95 | 233.90 | 213.80 | 217.95 | 217.95 | -4.03% | 594,567 |
| Jun 22, 2026 | 217.00 | 235.00 | 217.00 | 227.10 | 227.10 | 5.73% | 1,011,555 |
| Jun 19, 2026 | 215.70 | 220.75 | 210.10 | 214.80 | 214.80 | -0.46% | 565,815 |
| Jun 18, 2026 | 197.55 | 221.30 | 197.55 | 215.80 | 215.80 | 9.27% | 1,258,716 |
| Jun 17, 2026 | 200.40 | 209.00 | 195.60 | 197.50 | 197.50 | -2.06% | 643,848 |
| Jun 16, 2026 | 192.95 | 205.00 | 188.25 | 201.65 | 201.65 | 4.45% | 1,361,409 |
| Jun 15, 2026 | 167.05 | 196.65 | 167.05 | 193.05 | 193.05 | 17.79% | 2,508,861 |
| Jun 12, 2026 | 157.00 | 166.00 | 157.00 | 163.90 | 163.90 | 7.02% | 427,729 |
| Jun 11, 2026 | 158.35 | 161.55 | 152.40 | 153.15 | 153.15 | -3.83% | 420,618 |
| Jun 10, 2026 | 169.00 | 174.00 | 156.75 | 159.25 | 159.25 | -4.61% | 621,936 |
| Jun 9, 2026 | 162.25 | 168.05 | 156.60 | 166.95 | 166.95 | 3.31% | 392,736 |
| Jun 8, 2026 | 168.20 | 168.20 | 160.05 | 161.60 | 161.60 | -5.05% | 364,279 |
| Jun 5, 2026 | 169.95 | 170.95 | 164.90 | 170.20 | 170.20 | 0.74% | 633,124 |
| Jun 4, 2026 | 174.55 | 176.60 | 167.05 | 168.95 | 168.95 | -3.29% | 315,500 |
| Jun 3, 2026 | 166.65 | 180.55 | 166.20 | 174.70 | 174.70 | 5.27% | 864,249 |
| Jun 2, 2026 | 164.70 | 169.00 | 163.65 | 165.95 | 165.95 | 0.67% | 285,948 |
| Jun 1, 2026 | 168.50 | 173.00 | 163.25 | 164.85 | 164.85 | 1.67% | 410,083 |
| May 29, 2026 | 161.40 | 169.70 | 160.50 | 162.15 | 162.15 | -2.76% | 406,065 |
| May 27, 2026 | 181.00 | 181.55 | 164.60 | 166.75 | 166.75 | -5.63% | 793,333 |
| May 26, 2026 | 149.85 | 177.60 | 149.60 | 176.70 | 176.70 | 19.39% | 1,398,273 |
| May 25, 2026 | 143.50 | 149.90 | 142.70 | 148.00 | 148.00 | 3.61% | 315,357 |
| May 22, 2026 | 146.00 | 147.15 | 140.55 | 142.85 | 142.85 | -1.35% | 479,593 |
| May 21, 2026 | 153.45 | 159.00 | 143.00 | 144.80 | 144.80 | -3.88% | 977,643 |
| May 20, 2026 | 136.00 | 154.65 | 135.95 | 150.65 | 150.65 | 10.94% | 1,563,732 |
| May 19, 2026 | 123.40 | 140.05 | 123.00 | 135.80 | 135.80 | 11.72% | 1,174,748 |
| May 18, 2026 | 124.80 | 125.15 | 117.55 | 121.55 | 121.55 | -0.94% | 266,816 |
| May 15, 2026 | 126.35 | 127.55 | 121.55 | 122.70 | 122.70 | 1.28% | 478,150 |
| May 14, 2026 | 121.70 | 124.00 | 120.50 | 121.15 | 121.15 | -0.04% | 144,945 |
| May 13, 2026 | 116.50 | 126.50 | 116.50 | 121.20 | 121.20 | 4.08% | 692,369 |
| May 12, 2026 | 116.80 | 117.10 | 114.75 | 116.45 | 116.45 | -0.26% | 130,994 |
| May 11, 2026 | 121.15 | 123.00 | 116.00 | 116.75 | 116.75 | -3.47% | 401,123 |
| May 8, 2026 | 124.80 | 127.50 | 120.50 | 120.95 | 120.95 | -3.28% | 306,923 |
| May 7, 2026 | 125.20 | 127.00 | 123.95 | 125.05 | 125.05 | 0.28% | 148,979 |
| May 6, 2026 | 125.65 | 125.80 | 123.00 | 124.70 | 124.70 | 0.28% | 169,586 |
| May 5, 2026 | 121.55 | 125.05 | 120.35 | 124.35 | 124.35 | 2.73% | 147,374 |
| May 4, 2026 | 124.55 | 127.90 | 119.75 | 121.05 | 121.05 | -2.50% | 230,959 |
| Apr 30, 2026 | 123.37 | 126.15 | 123.36 | 124.15 | 124.15 | -1.34% | 252,671 |