Deccan Gold Mines Limited (BOM:512068)
India · Delayed Price · Currency is INR 184.80
-1.30 (-0.70%)
At close: Nov 9, 2026
Deccan Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 187.95 | 188.00 | 182.50 | 184.80 | 184.80 | -0.70% | 49,328 |
| Nov 8, 2026 | 183.00 | 187.30 | 183.00 | 186.10 | 186.10 | 1.64% | 66,356 |
| Nov 6, 2026 | 181.00 | 186.00 | 178.10 | 183.10 | 183.10 | 0.77% | 63,626 |
| Nov 5, 2026 | 190.00 | 194.25 | 180.15 | 181.70 | 181.70 | -2.36% | 199,011 |
| Nov 4, 2026 | 186.00 | 188.20 | 179.20 | 186.10 | 186.10 | -0.05% | 164,069 |
| Nov 3, 2026 | 173.40 | 188.05 | 169.55 | 186.20 | 186.20 | 12.03% | 353,367 |
| Nov 2, 2026 | 161.75 | 170.00 | 160.70 | 166.20 | 166.20 | 3.71% | 218,342 |
| Oct 30, 2026 | 168.60 | 169.15 | 159.05 | 160.25 | 160.25 | -4.98% | 195,745 |
| Oct 29, 2026 | 171.95 | 173.00 | 167.05 | 168.65 | 168.65 | -1.92% | 162,435 |
| Oct 28, 2026 | 173.00 | 175.45 | 166.95 | 171.95 | 171.95 | 0.73% | 256,873 |
| Oct 27, 2026 | 168.00 | 171.75 | 166.00 | 170.70 | 170.70 | 3.77% | 170,254 |
| Oct 26, 2026 | 160.20 | 169.05 | 159.50 | 164.50 | 164.50 | 1.48% | 287,496 |
| Oct 23, 2026 | 169.80 | 171.00 | 160.75 | 162.10 | 162.10 | -5.12% | 213,893 |
| Oct 22, 2026 | 172.05 | 176.55 | 169.95 | 170.85 | 170.85 | -2.68% | 131,680 |
| Oct 21, 2026 | 179.90 | 180.50 | 172.05 | 175.55 | 175.55 | -2.28% | 247,871 |
| Oct 19, 2026 | 187.10 | 188.00 | 176.50 | 179.65 | 179.65 | -4.49% | 291,723 |
| Oct 16, 2026 | 187.65 | 192.70 | 187.00 | 188.10 | 188.10 | 0.24% | 196,082 |
| Oct 15, 2026 | 190.60 | 191.65 | 187.00 | 187.65 | 187.65 | -1.44% | 129,894 |
| Oct 14, 2026 | 195.25 | 198.00 | 189.55 | 190.40 | 190.40 | -2.56% | 170,652 |
| Oct 13, 2026 | 191.30 | 196.00 | 190.60 | 195.40 | 195.40 | 1.24% | 97,733 |
| Oct 12, 2026 | 198.30 | 201.65 | 189.65 | 193.00 | 193.00 | -2.13% | 127,363 |
| Oct 9, 2026 | 192.20 | 199.85 | 188.95 | 197.20 | 197.20 | 3.19% | 169,568 |
| Oct 8, 2026 | 198.20 | 203.95 | 189.05 | 191.10 | 191.10 | -3.44% | 214,983 |
| Oct 7, 2026 | 199.80 | 200.00 | 194.50 | 197.90 | 197.90 | -0.75% | 119,202 |
| Oct 6, 2026 | 189.00 | 200.00 | 187.75 | 199.40 | 199.40 | 5.67% | 232,622 |
| Oct 5, 2026 | 195.75 | 197.50 | 187.95 | 188.70 | 188.70 | -3.58% | 249,620 |
| Oct 1, 2026 | 199.30 | 200.15 | 188.70 | 195.70 | 195.70 | -2.20% | 228,068 |
| Sep 30, 2026 | 201.85 | 208.00 | 198.25 | 200.10 | 200.10 | -0.55% | 98,608 |
| Sep 29, 2026 | 206.30 | 207.65 | 200.50 | 201.20 | 201.20 | -1.88% | 149,398 |
| Sep 28, 2026 | 213.45 | 213.50 | 204.10 | 205.05 | 205.05 | -3.96% | 282,502 |
| Sep 25, 2026 | 217.45 | 217.45 | 210.15 | 213.50 | 213.50 | -0.47% | 179,206 |
| Sep 24, 2026 | 220.60 | 221.05 | 213.05 | 214.50 | 214.50 | -3.55% | 222,818 |
| Sep 23, 2026 | 226.80 | 231.30 | 221.45 | 222.40 | 222.40 | -1.27% | 194,587 |
| Sep 22, 2026 | 217.75 | 226.70 | 217.20 | 225.25 | 225.25 | 3.75% | 219,653 |
| Sep 21, 2026 | 218.40 | 221.05 | 215.10 | 217.10 | 217.10 | -0.05% | 149,616 |
| Sep 18, 2026 | 218.95 | 220.70 | 214.45 | 217.20 | 217.20 | -0.37% | 229,869 |
| Sep 17, 2026 | 220.05 | 225.70 | 216.40 | 218.00 | 218.00 | -1.22% | 143,155 |
| Sep 16, 2026 | 224.20 | 225.70 | 216.65 | 220.70 | 220.70 | -0.81% | 191,863 |
| Sep 15, 2026 | 237.00 | 238.00 | 221.10 | 222.50 | 222.50 | -3.18% | 446,992 |
| Sep 11, 2026 | 227.05 | 236.60 | 222.00 | 229.80 | 229.80 | 1.68% | 520,288 |
| 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% | 172,367 |
| 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 |