Deccan Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	124.00	130.80	121.15	125.84	125.84	2.41%	292,234
Apr 28, 2026	123.57	125.43	121.11	122.88	122.88	-0.56%	219,579
Apr 27, 2026	121.45	124.20	120.80	123.57	123.57	3.76%	160,892
Apr 24, 2026	125.78	126.76	118.52	119.09	119.09	-3.96%	345,435
Apr 23, 2026	119.95	130.00	119.25	124.00	124.00	2.96%	586,518
Apr 22, 2026	116.20	122.00	114.94	120.44	120.44	2.28%	586,444
Apr 21, 2026	124.70	124.70	116.51	117.75	117.75	-2.43%	532,903
Apr 20, 2026	113.50	124.01	113.50	120.68	120.68	13.18%	1,975,759
Apr 17, 2026	105.80	108.50	105.40	106.63	106.63	0.95%	528,268
Apr 16, 2026	104.10	106.50	103.00	105.63	105.63	2.25%	735,154
Apr 15, 2026	103.48	104.90	101.50	103.31	103.31	2.45%	457,537
Apr 13, 2026	100.40	101.90	99.30	100.84	100.84	-3.30%	432,138
Apr 10, 2026	103.75	106.30	103.50	104.28	104.28	1.44%	474,165
Apr 9, 2026	102.00	104.40	98.72	102.80	102.80	1.62%	609,839
Apr 8, 2026	97.50	102.45	97.50	101.16	101.16	7.05%	1,009,354
Apr 7, 2026	95.90	96.89	94.05	94.50	94.50	-1.92%	375,222
Apr 6, 2026	97.00	98.00	92.60	96.35	96.35	0.72%	666,759
Apr 2, 2026	87.60	97.70	87.56	95.66	95.66	4.70%	943,691
Apr 1, 2026	87.05	92.90	87.05	91.37	91.37	8.64%	730,576
Mar 30, 2026	88.50	88.95	83.75	84.10	84.10	-5.19%	1,248,916
Mar 27, 2026	94.00	94.00	87.50	88.70	88.70	-6.43%	1,752,356
Mar 25, 2026	95.45	99.50	94.10	94.80	94.80	1.17%	552,150
Mar 24, 2026	93.80	95.00	92.55	93.70	93.70	3.31%	508,509
Mar 23, 2026	94.25	95.20	90.05	90.70	90.70	-5.72%	655,142
Mar 20, 2026	97.80	99.40	95.85	96.20	96.20	0.16%	570,788
Mar 19, 2026	97.00	97.65	95.05	96.05	96.05	-3.18%	396,936
Mar 18, 2026	99.25	103.80	98.20	99.20	99.20	-	666,468
Mar 17, 2026	94.35	102.50	93.15	99.20	99.20	6.84%	1,096,090
Mar 16, 2026	93.00	95.80	90.25	92.85	92.85	-0.75%	840,713
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