Decipher Labs Limited (BOM:524752)
India · Delayed Price · Currency is INR 5.33
-0.70 (-11.61%)
At close: Mar 27, 2026
Decipher Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.03 | 6.03 | 5.30 | 5.33 | 5.33 | -11.61% | 11,150 |
| Mar 25, 2026 | 6.26 | 6.26 | 6.00 | 6.03 | 6.03 | -3.67% | 2,932 |
| Mar 24, 2026 | 5.80 | 6.29 | 5.80 | 6.26 | 6.26 | 7.93% | 4,596 |
| Mar 23, 2026 | 5.99 | 5.99 | 5.80 | 5.80 | 5.80 | -3.65% | 2,873 |
| Mar 20, 2026 | 6.00 | 6.02 | 5.80 | 6.02 | 6.02 | - | 16,301 |
| Mar 19, 2026 | 6.01 | 6.15 | 6.01 | 6.02 | 6.02 | -2.11% | 1,738 |
| Mar 18, 2026 | 6.00 | 6.48 | 6.00 | 6.15 | 6.15 | 8.85% | 15,993 |
| Mar 17, 2026 | 6.12 | 6.69 | 5.65 | 5.65 | 5.65 | -7.38% | 18,555 |
| Mar 16, 2026 | 6.11 | 6.11 | 5.70 | 6.10 | 6.10 | -0.16% | 2,410 |
| Mar 13, 2026 | 6.69 | 6.69 | 6.11 | 6.11 | 6.11 | -5.86% | 1,563 |
| Mar 12, 2026 | 6.84 | 6.84 | 6.30 | 6.49 | 6.49 | 8.17% | 5,707 |
| Mar 11, 2026 | 6.19 | 6.19 | 6.00 | 6.00 | 6.00 | -3.07% | 2,251 |
| Mar 10, 2026 | 6.19 | 6.22 | 6.19 | 6.19 | 6.19 | -0.16% | 3,031 |
| Mar 9, 2026 | 6.26 | 6.26 | 6.20 | 6.20 | 6.20 | -0.96% | 2,182 |
| 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 |