Decipher Labs Limited (BOM:524752)
India · Delayed Price · Currency is INR 5.70
-0.09 (-1.55%)
At close: Nov 6, 2026
Decipher Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.06 | 5.78 | 5.06 | 5.70 | 5.70 | -1.55% | 7,611 |
| Nov 5, 2026 | 5.31 | 5.83 | 5.31 | 5.79 | 5.79 | 9.25% | 3,282 |
| Nov 4, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 2,185 |
| Nov 3, 2026 | 5.41 | 5.43 | 5.40 | 5.40 | 5.40 | -0.55% | 2,481 |
| Nov 2, 2026 | 5.17 | 5.43 | 5.17 | 5.43 | 5.43 | 5.23% | 4,678 |
| Oct 30, 2026 | 5.25 | 5.99 | 5.16 | 5.16 | 5.16 | 0.19% | 3,993 |
| Oct 29, 2026 | 5.79 | 5.79 | 5.15 | 5.15 | 5.15 | -6.19% | 1,192 |
| Oct 28, 2026 | 5.06 | 5.69 | 5.06 | 5.49 | 5.49 | 8.71% | 1,692 |
| Oct 27, 2026 | 5.20 | 5.31 | 5.05 | 5.05 | 5.05 | -2.88% | 4,363 |
| Oct 26, 2026 | 5.20 | 5.48 | 5.20 | 5.20 | 5.20 | 2.36% | 2,041 |
| Oct 23, 2026 | 6.27 | 6.27 | 5.05 | 5.08 | 5.08 | -5.75% | 14,489 |
| Oct 22, 2026 | 5.37 | 5.39 | 5.01 | 5.39 | 5.39 | - | 1,910 |
| Oct 21, 2026 | 5.19 | 5.45 | 5.01 | 5.39 | 5.39 | -2.00% | 11,495 |
| Oct 19, 2026 | 5.50 | 5.54 | 4.99 | 5.50 | 5.50 | -0.36% | 6,757 |
| Oct 16, 2026 | 5.64 | 5.71 | 5.52 | 5.52 | 5.52 | 0.36% | 9,198 |
| Oct 15, 2026 | 5.98 | 6.00 | 5.50 | 5.50 | 5.50 | -9.69% | 2,265 |
| Oct 14, 2026 | 4.81 | 6.39 | 4.81 | 6.09 | 6.09 | 12.36% | 2,329 |
| Oct 13, 2026 | 5.80 | 5.92 | 5.42 | 5.42 | 5.42 | -6.55% | 337 |
| Oct 12, 2026 | 5.80 | 5.89 | 5.80 | 5.80 | 5.80 | -1.53% | 788 |
| Oct 9, 2026 | 5.95 | 5.95 | 5.70 | 5.89 | 5.89 | 3.51% | 2,034 |
| Oct 8, 2026 | 6.00 | 6.00 | 5.45 | 5.69 | 5.69 | -5.01% | 1,939 |
| Oct 7, 2026 | 5.61 | 5.99 | 5.61 | 5.99 | 5.99 | 6.96% | 2,502 |
| Oct 6, 2026 | 5.55 | 5.95 | 5.55 | 5.60 | 5.60 | -1.23% | 5,032 |
| Oct 5, 2026 | 6.00 | 6.00 | 5.52 | 5.67 | 5.67 | -5.50% | 4,343 |
| Oct 1, 2026 | 6.08 | 6.08 | 6.00 | 6.00 | 6.00 | - | 113 |
| Sep 30, 2026 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | -2.44% | 1,647 |
| Sep 29, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | 2.50% | 827 |
| Sep 28, 2026 | 6.00 | 6.00 | 5.97 | 6.00 | 6.00 | - | 2,825 |
| Sep 25, 2026 | 6.20 | 6.20 | 5.56 | 6.00 | 6.00 | -3.23% | 2,330 |
| Sep 24, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 3.16% | 4,523 |
| Sep 23, 2026 | 6.37 | 6.37 | 6.01 | 6.01 | 6.01 | -0.17% | 7,316 |
| Sep 22, 2026 | 6.00 | 6.68 | 6.00 | 6.02 | 6.02 | 4.70% | 13,821 |
| Sep 21, 2026 | 5.49 | 6.36 | 5.24 | 5.75 | 5.75 | 4.55% | 16,745 |
| Sep 18, 2026 | 5.51 | 5.51 | 5.45 | 5.50 | 5.50 | -0.18% | 936 |
| Sep 17, 2026 | 5.60 | 5.60 | 5.50 | 5.51 | 5.51 | -3.33% | 4,337 |
| Sep 16, 2026 | 5.98 | 5.98 | 5.70 | 5.70 | 5.70 | -4.68% | 2,646 |
| Sep 15, 2026 | 6.29 | 6.29 | 5.98 | 5.98 | 5.98 | - | 1,254 |
| Sep 11, 2026 | 5.35 | 6.78 | 5.35 | 5.98 | 5.98 | 4.91% | 5,266 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 5,685 |
| Sep 9, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 769 |
| Sep 8, 2026 | 5.60 | 5.60 | 5.33 | 5.60 | 5.60 | - | 5,786 |
| Sep 7, 2026 | 6.01 | 6.01 | 5.52 | 5.60 | 5.60 | -9.68% | 3,549 |
| 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 |