Decipher Labs Limited (BOM:524752)
India · Delayed Price · Currency is INR 6.26
+0.14 (2.29%)
At close: Mar 6, 2026
Decipher Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.10 | 6.26 | 6.10 | 6.26 | 6.26 | 2.29% | 4,535 |
| Mar 5, 2026 | 6.50 | 6.50 | 5.85 | 6.12 | 6.12 | 5.34% | 11,762 |
| Mar 4, 2026 | 5.84 | 5.84 | 5.69 | 5.81 | 5.81 | -1.86% | 13,741 |
| Mar 2, 2026 | 5.93 | 6.44 | 5.92 | 5.92 | 5.92 | -20.00% | 97,364 |
| Feb 27, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 805 |
| Feb 26, 2026 | 7.35 | 7.50 | 7.21 | 7.50 | 7.50 | - | 3,961 |
| Feb 25, 2026 | 7.56 | 7.56 | 7.50 | 7.50 | 7.50 | -0.79% | 1,481 |
| Feb 24, 2026 | 8.00 | 8.00 | 7.25 | 7.56 | 7.56 | -5.50% | 2,634 |
| Feb 23, 2026 | 8.49 | 8.49 | 8.00 | 8.00 | 8.00 | -5.77% | 1,632 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.46 | 8.49 | 8.49 | -0.70% | 191 |
| Feb 19, 2026 | 8.15 | 8.55 | 8.15 | 8.55 | 8.55 | 4.91% | 1,028 |
| Feb 18, 2026 | 8.15 | 8.15 | 8.11 | 8.15 | 8.15 | -1.21% | 2,005 |
| Feb 17, 2026 | 8.38 | 8.38 | 8.15 | 8.25 | 8.25 | -1.55% | 1,604 |
| Feb 16, 2026 | 8.45 | 8.45 | 8.38 | 8.38 | 8.38 | -0.83% | 107 |
| Feb 13, 2026 | 8.58 | 8.58 | 8.25 | 8.45 | 8.45 | -1.63% | 51 |
| Feb 12, 2026 | 8.85 | 8.85 | 8.59 | 8.59 | 8.59 | 5.27% | 237 |
| Feb 11, 2026 | 8.50 | 8.50 | 8.16 | 8.16 | 8.16 | - | 1,629 |
| Feb 10, 2026 | 8.80 | 8.80 | 8.16 | 8.16 | 8.16 | 0.25% | 2,992 |
| Feb 9, 2026 | 7.75 | 8.14 | 7.75 | 8.14 | 8.14 | 5.03% | 4,900 |
| Feb 6, 2026 | 7.56 | 8.35 | 7.56 | 7.75 | 7.75 | -7.41% | 4,154 |
| Feb 5, 2026 | 8.45 | 8.45 | 8.37 | 8.37 | 8.37 | -4.23% | 906 |
| Feb 4, 2026 | 8.12 | 8.84 | 8.12 | 8.74 | 8.74 | 7.90% | 3,652 |
| Feb 3, 2026 | 7.80 | 8.88 | 7.80 | 8.10 | 8.10 | 4.25% | 6,420 |
| Feb 2, 2026 | 8.05 | 8.05 | 7.77 | 7.77 | 7.77 | -3.00% | 3,355 |
| Feb 1, 2026 | 8.90 | 8.90 | 8.01 | 8.01 | 8.01 | 2.69% | 2,646 |
| Jan 30, 2026 | 7.61 | 8.15 | 7.61 | 7.80 | 7.80 | -9.72% | 3,824 |
| Jan 29, 2026 | 7.65 | 8.75 | 7.50 | 8.64 | 8.64 | 12.21% | 1,734 |
| Jan 28, 2026 | 7.60 | 7.75 | 7.60 | 7.70 | 7.70 | 2.67% | 8,743 |
| Jan 27, 2026 | 7.80 | 7.80 | 7.50 | 7.50 | 7.50 | -4.46% | 2,607 |
| Jan 23, 2026 | 7.86 | 7.86 | 7.85 | 7.85 | 7.85 | -2.36% | 6,357 |
| Jan 22, 2026 | 8.05 | 8.16 | 8.04 | 8.04 | 8.04 | 2.42% | 5,758 |
| Jan 21, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -2.12% | 6,542 |
| Jan 20, 2026 | 8.01 | 8.15 | 8.01 | 8.02 | 8.02 | -1.35% | 4,688 |
| Jan 19, 2026 | 8.01 | 9.40 | 8.01 | 8.13 | 8.13 | -4.91% | 3,482 |
| Jan 16, 2026 | 8.55 | 8.57 | 8.55 | 8.55 | 8.55 | -5.00% | 3,428 |
| Jan 14, 2026 | 8.22 | 9.00 | 8.22 | 9.00 | 9.00 | 9.76% | 11,959 |
| Jan 13, 2026 | 9.02 | 9.02 | 8.16 | 8.20 | 8.20 | -9.09% | 6,381 |
| Jan 12, 2026 | 9.09 | 9.09 | 9.02 | 9.02 | 9.02 | -0.77% | 1,993 |
| Jan 9, 2026 | 8.74 | 9.09 | 8.51 | 9.09 | 9.09 | 4.48% | 1,939 |
| Jan 8, 2026 | 9.15 | 9.55 | 8.50 | 8.70 | 8.70 | -6.35% | 30,340 |
| Jan 7, 2026 | 9.36 | 9.90 | 9.12 | 9.29 | 9.29 | -0.54% | 32,044 |
| Jan 6, 2026 | 9.47 | 9.90 | 9.31 | 9.34 | 9.34 | -3.11% | 3,633 |
| Jan 5, 2026 | 9.50 | 9.98 | 9.23 | 9.64 | 9.64 | -0.62% | 2,924 |
| Jan 2, 2026 | 9.90 | 9.94 | 9.56 | 9.70 | 9.70 | -2.02% | 1,846 |
| Jan 1, 2026 | 10.90 | 10.90 | 9.54 | 9.90 | 9.90 | -5.26% | 6,710 |
| Dec 31, 2025 | 9.88 | 10.60 | 9.23 | 10.45 | 10.45 | 13.22% | 29,082 |
| Dec 30, 2025 | 9.48 | 9.48 | 9.15 | 9.23 | 9.23 | -2.64% | 2,114 |
| Dec 29, 2025 | 9.74 | 9.74 | 9.07 | 9.48 | 9.48 | -2.27% | 4,414 |
| Dec 26, 2025 | 9.79 | 9.79 | 9.42 | 9.70 | 9.70 | 0.41% | 5,820 |
| Dec 24, 2025 | 10.00 | 10.00 | 9.23 | 9.66 | 9.66 | 1.79% | 6,821 |