Decipher Labs Limited (BOM:524752)
India · Delayed Price · Currency is INR 6.38
-0.01 (-0.16%)
At close: Jul 28, 2026
Decipher Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.85 | 7.50 | 6.85 | 7.30 | 7.30 | 5.80% | 1,391 |
| Jun 24, 2026 | 6.51 | 7.00 | 6.51 | 6.90 | 6.90 | -2.82% | 749 |
| Jun 23, 2026 | 7.25 | 7.25 | 6.75 | 7.10 | 7.10 | 5.97% | 1,158 |
| Jun 22, 2026 | 6.70 | 6.70 | 6.69 | 6.70 | 6.70 | 0.75% | 4,930 |
| Jun 19, 2026 | 6.20 | 6.82 | 6.20 | 6.65 | 6.65 | 7.26% | 11,063 |
| Jun 18, 2026 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | -0.48% | 4,843 |
| 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 |