Decipher Labs Limited (BOM:524752)
India · Delayed Price · Currency is INR 6.20
+0.60 (10.71%)
At close: Sep 4, 2026
Decipher Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.55 | 6.65 | 5.55 | 6.20 | 6.20 | 10.71% | 2,060 |
| Sep 3, 2026 | 5.65 | 5.65 | 5.32 | 5.60 | 5.60 | -0.53% | 777 |
| Sep 2, 2026 | 5.41 | 5.85 | 5.41 | 5.63 | 5.63 | 4.26% | 2,022 |
| Sep 1, 2026 | 5.35 | 5.47 | 5.35 | 5.40 | 5.40 | -1.64% | 8,462 |
| Aug 31, 2026 | 5.85 | 5.85 | 5.49 | 5.49 | 5.49 | -6.15% | 10,250 |
| Aug 28, 2026 | 5.65 | 6.00 | 5.65 | 5.85 | 5.85 | 3.54% | 4,529 |
| Aug 27, 2026 | 5.15 | 5.65 | 5.15 | 5.65 | 5.65 | - | 1,188 |
| Aug 26, 2026 | 5.32 | 5.65 | 5.32 | 5.65 | 5.65 | -0.70% | 1,959 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | -0.18% | 1,420 |
| Aug 24, 2026 | 5.51 | 5.70 | 5.51 | 5.70 | 5.70 | -0.87% | 2,332 |
| Aug 21, 2026 | 5.85 | 5.85 | 5.40 | 5.75 | 5.75 | -1.71% | 4,052 |
| Aug 20, 2026 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | -0.51% | 2,402 |
| Aug 19, 2026 | 5.88 | 5.88 | 5.30 | 5.88 | 5.88 | - | 5,008 |
| Aug 18, 2026 | 5.90 | 5.91 | 5.88 | 5.88 | 5.88 | - | 2,637 |
| Aug 17, 2026 | 5.97 | 6.12 | 5.88 | 5.88 | 5.88 | -2.00% | 805 |
| Aug 14, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -5.36% | 6,405 |
| Aug 13, 2026 | 6.39 | 6.39 | 6.34 | 6.34 | 6.34 | -0.94% | 416 |
| Aug 12, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -1.39% | 453 |
| Aug 11, 2026 | 6.50 | 6.50 | 6.01 | 6.49 | 6.49 | 3.84% | 433 |
| Aug 10, 2026 | 6.50 | 6.50 | 6.20 | 6.25 | 6.25 | -3.70% | 4,232 |
| Aug 7, 2026 | 6.13 | 6.50 | 6.13 | 6.49 | 6.49 | 6.39% | 10,580 |
| Aug 6, 2026 | 6.11 | 6.25 | 5.52 | 6.10 | 6.10 | - | 11,855 |
| Aug 5, 2026 | 6.50 | 6.50 | 6.02 | 6.10 | 6.10 | -6.15% | 709 |
| Aug 4, 2026 | 6.69 | 6.69 | 6.12 | 6.50 | 6.50 | -2.99% | 1,173 |
| Aug 3, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | 5.85% | 2,143 |
| Jul 31, 2026 | 6.44 | 6.44 | 6.33 | 6.33 | 6.33 | 7.11% | 1,692 |
| Jul 30, 2026 | 5.90 | 6.50 | 5.90 | 5.91 | 5.91 | -0.17% | 8,826 |
| Jul 29, 2026 | 6.38 | 6.38 | 5.92 | 5.92 | 5.92 | -7.21% | 451 |
| Jul 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.16% | 214 |
| Jul 27, 2026 | 6.44 | 6.44 | 6.39 | 6.39 | 6.39 | 7.39% | 4,672 |
| Jul 24, 2026 | 5.46 | 5.95 | 5.46 | 5.95 | 5.95 | -1.65% | 3,446 |
| Jul 23, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 1.00% | 5,114 |
| Jul 22, 2026 | 5.99 | 5.99 | 5.95 | 5.99 | 5.99 | 6.39% | 3,503 |
| Jul 21, 2026 | 6.10 | 6.10 | 5.63 | 5.63 | 5.63 | -7.70% | 2,588 |
| Jul 20, 2026 | 5.85 | 6.30 | 5.85 | 6.10 | 6.10 | -3.02% | 18,842 |
| Jul 17, 2026 | 6.12 | 6.60 | 6.12 | 6.29 | 6.29 | -4.70% | 1,661 |
| Jul 16, 2026 | 6.96 | 6.96 | 6.36 | 6.60 | 6.60 | -5.58% | 2,314 |
| Jul 15, 2026 | 7.00 | 7.00 | 6.35 | 6.99 | 6.99 | -0.14% | 1,705 |
| Jul 14, 2026 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | 5.26% | 6,338 |
| Jul 13, 2026 | 6.16 | 6.65 | 6.16 | 6.65 | 6.65 | 9.74% | 21,250 |
| Jul 10, 2026 | 6.05 | 6.25 | 6.05 | 6.06 | 6.06 | -3.04% | 11,779 |
| Jul 9, 2026 | 6.50 | 6.50 | 6.20 | 6.25 | 6.25 | -3.85% | 1,629 |
| Jul 8, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | 2,199 |
| Jul 7, 2026 | 6.07 | 6.99 | 6.07 | 6.50 | 6.50 | - | 903 |
| Jul 6, 2026 | 6.32 | 6.79 | 6.32 | 6.50 | 6.50 | -6.61% | 4,481 |
| Jul 3, 2026 | 6.99 | 7.00 | 6.96 | 6.96 | 6.96 | -4.00% | 557 |
| Jul 2, 2026 | 7.30 | 7.30 | 7.00 | 7.25 | 7.25 | - | 1,894 |
| Jul 1, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | 8.05% | 2,607 |
| Jun 30, 2026 | 6.75 | 6.90 | 6.71 | 6.71 | 6.71 | - | 1,416 |
| Jun 29, 2026 | 6.67 | 7.05 | 6.67 | 6.71 | 6.71 | -8.08% | 4,169 |