Decipher Labs Limited (BOM:524752)
India · Delayed Price · Currency is INR 6.23
+0.18 (2.98%)
At close: Jun 17, 2026
Decipher Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 6.10 | 6.25 | 6.10 | 6.23 | 6.23 | 2.98% | 6,112 |
| Jun 16, 2026 | 6.01 | 6.05 | 6.01 | 6.05 | 6.05 | -2.42% | 15,692 |
| Jun 15, 2026 | 6.77 | 6.80 | 6.20 | 6.20 | 6.20 | -8.82% | 3,551 |
| Jun 12, 2026 | 6.85 | 6.85 | 6.25 | 6.80 | 6.80 | -0.73% | 1,560 |
| Jun 11, 2026 | 7.10 | 7.10 | 6.26 | 6.85 | 6.85 | 1.48% | 2,682 |
| Jun 10, 2026 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | -2.17% | 1,400 |
| Jun 9, 2026 | 6.95 | 7.00 | 6.75 | 6.90 | 6.90 | -0.72% | 1,425 |
| Jun 8, 2026 | 6.95 | 7.00 | 6.95 | 6.95 | 6.95 | 3.73% | 1,522 |
| Jun 5, 2026 | 7.13 | 7.13 | 6.70 | 6.70 | 6.70 | -9.46% | 11,631 |
| Jun 4, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.33% | 1,504 |
| Jun 3, 2026 | 7.16 | 7.50 | 7.16 | 7.50 | 7.50 | - | 565 |
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | 2,511 |
| Jun 1, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 3,350 |
| May 29, 2026 | 7.10 | 7.55 | 7.10 | 7.55 | 7.55 | 4.86% | 5,170 |
| May 27, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | -1.37% | 477 |
| May 26, 2026 | 7.36 | 7.36 | 7.30 | 7.30 | 7.30 | 3.99% | 13,498 |
| May 25, 2026 | 7.17 | 7.17 | 7.02 | 7.02 | 7.02 | -2.50% | 6,691 |
| May 22, 2026 | 7.42 | 7.42 | 7.06 | 7.20 | 7.20 | -2.96% | 1,524 |
| May 21, 2026 | 7.13 | 7.45 | 7.13 | 7.42 | 7.42 | 4.07% | 700 |
| May 20, 2026 | 7.10 | 7.13 | 7.10 | 7.13 | 7.13 | - | 1,730 |
| May 19, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - | 1,672 |
| May 18, 2026 | 7.41 | 7.41 | 7.13 | 7.13 | 7.13 | -4.93% | 1,195 |
| May 15, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | 3.73% | 1,797 |
| May 14, 2026 | 7.23 | 7.23 | 7.22 | 7.23 | 7.23 | - | 2,602 |
| May 13, 2026 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.14% | 2,756 |
| May 12, 2026 | 7.60 | 7.60 | 7.22 | 7.22 | 7.22 | -5.00% | 1,701 |
| May 11, 2026 | 7.62 | 7.65 | 7.60 | 7.60 | 7.60 | -0.65% | 1,488 |
| May 8, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.54% | 1,753 |
| May 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 1,085 |
| May 6, 2026 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 0.13% | 2,635 |
| May 5, 2026 | 7.76 | 7.79 | 7.57 | 7.76 | 7.76 | -2.51% | 1,455 |
| May 4, 2026 | 8.00 | 8.00 | 7.96 | 7.96 | 7.96 | -0.50% | 1,045 |
| Apr 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 655 |
| Apr 29, 2026 | 8.16 | 8.16 | 8.00 | 8.10 | 8.10 | -0.74% | 1,073 |
| Apr 28, 2026 | 7.84 | 8.20 | 7.70 | 8.16 | 8.16 | 3.95% | 1,448 |
| Apr 27, 2026 | 7.85 | 7.85 | 7.50 | 7.85 | 7.85 | - | 1,173 |
| Apr 24, 2026 | 7.87 | 7.87 | 7.85 | 7.85 | 7.85 | -0.25% | 3,387 |
| Apr 23, 2026 | 8.25 | 8.25 | 7.87 | 7.87 | 7.87 | - | 5,128 |
| Apr 22, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | - | 710 |
| Apr 21, 2026 | 7.50 | 7.87 | 7.50 | 7.87 | 7.87 | 4.93% | 2,010 |
| Apr 20, 2026 | 7.51 | 7.87 | 7.50 | 7.50 | 7.50 | -0.13% | 1,670 |
| Apr 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 1,884 |
| Apr 16, 2026 | 8.09 | 8.09 | 7.50 | 7.51 | 7.51 | -7.17% | 5,654 |
| Apr 15, 2026 | 7.50 | 8.14 | 7.50 | 8.09 | 8.09 | 8.59% | 7,838 |
| Apr 13, 2026 | 7.49 | 7.99 | 7.45 | 7.45 | 7.45 | -0.53% | 6,015 |
| Apr 10, 2026 | 7.66 | 7.66 | 7.49 | 7.49 | 7.49 | -2.47% | 4,145 |
| Apr 9, 2026 | 7.26 | 7.77 | 7.26 | 7.68 | 7.68 | 5.93% | 5,046 |
| Apr 8, 2026 | 6.61 | 7.25 | 6.61 | 7.25 | 7.25 | 11.54% | 14,573 |
| Apr 7, 2026 | 6.51 | 6.79 | 6.50 | 6.50 | 6.50 | 1.56% | 3,909 |
| Apr 6, 2026 | 5.67 | 6.75 | 5.67 | 6.40 | 6.40 | 12.48% | 6,116 |