Decipher Labs Limited (BOM:524752)
India · Delayed Price · Currency is INR 8.02
-0.11 (-1.35%)
At close: Jan 20, 2026
Decipher Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 9.88 | 9.88 | 9.35 | 9.49 | 9.49 | -2.16% | 4,417 |
| Dec 22, 2025 | 9.66 | 9.84 | 9.31 | 9.70 | 9.70 | 2.75% | 3,861 |
| Dec 19, 2025 | 9.90 | 10.19 | 9.00 | 9.44 | 9.44 | -4.65% | 25,519 |
| Dec 18, 2025 | 10.00 | 10.14 | 9.40 | 9.90 | 9.90 | 3.13% | 53,450 |
| Dec 17, 2025 | 9.64 | 9.98 | 9.55 | 9.60 | 9.60 | 0.63% | 1,734 |
| Dec 16, 2025 | 9.04 | 9.69 | 9.04 | 9.54 | 9.54 | 0.53% | 3,746 |
| Dec 15, 2025 | 9.42 | 9.75 | 9.32 | 9.49 | 9.49 | -2.67% | 2,169 |
| Dec 12, 2025 | 9.17 | 10.20 | 9.17 | 9.75 | 9.75 | 1.25% | 1,438 |
| Dec 11, 2025 | 9.51 | 9.96 | 9.51 | 9.63 | 9.63 | 1.26% | 4,752 |
| Dec 10, 2025 | 9.74 | 9.93 | 9.50 | 9.51 | 9.51 | -4.33% | 2,011 |
| Dec 9, 2025 | 9.76 | 9.94 | 9.54 | 9.94 | 9.94 | 2.16% | 9,663 |
| Dec 8, 2025 | 10.29 | 10.29 | 9.55 | 9.73 | 9.73 | -2.21% | 6,819 |
| Dec 5, 2025 | 10.15 | 10.15 | 9.71 | 9.95 | 9.95 | 2.90% | 3,503 |
| Dec 4, 2025 | 10.15 | 10.15 | 9.51 | 9.67 | 9.67 | 1.90% | 7,058 |
| Dec 3, 2025 | 9.47 | 10.45 | 9.41 | 9.49 | 9.49 | -4.62% | 14,868 |
| Dec 2, 2025 | 10.14 | 10.31 | 9.60 | 9.95 | 9.95 | -3.49% | 8,524 |
| Dec 1, 2025 | 10.58 | 10.59 | 9.67 | 10.31 | 10.31 | 3.20% | 2,916 |
| Nov 28, 2025 | 10.72 | 10.72 | 9.67 | 9.99 | 9.99 | -0.60% | 3,343 |
| Nov 27, 2025 | 10.55 | 10.88 | 9.99 | 10.05 | 10.05 | -2.90% | 9,374 |
| Nov 26, 2025 | 9.40 | 10.68 | 9.40 | 10.35 | 10.35 | 7.48% | 7,643 |
| Nov 25, 2025 | 9.88 | 10.21 | 9.46 | 9.63 | 9.63 | -2.83% | 3,239 |
| Nov 24, 2025 | 9.56 | 10.83 | 9.56 | 9.91 | 9.91 | -2.84% | 7,157 |
| Nov 21, 2025 | 9.73 | 10.68 | 9.73 | 10.20 | 10.20 | -1.26% | 6,293 |
| Nov 20, 2025 | 10.99 | 10.99 | 10.07 | 10.33 | 10.33 | -0.19% | 8,743 |
| Nov 19, 2025 | 10.85 | 10.85 | 10.31 | 10.35 | 10.35 | -3.81% | 4,572 |
| Nov 18, 2025 | 10.56 | 10.90 | 10.25 | 10.76 | 10.76 | 1.89% | 13,893 |
| Nov 17, 2025 | 10.20 | 10.89 | 10.20 | 10.56 | 10.56 | 5.60% | 19,718 |
| Nov 14, 2025 | 9.13 | 10.34 | 9.13 | 10.00 | 10.00 | 6.84% | 13,563 |
| Nov 13, 2025 | 9.22 | 9.99 | 9.00 | 9.36 | 9.36 | 1.52% | 20,158 |