Deco Mica Limited (BOM:531227)
India · Delayed Price · Currency is INR 74.95
0.00 (0.00%)
At close: Aug 26, 2025
Deco Mica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 74.00 | 77.99 | 72.00 | 77.40 | 77.40 | 0.62% | 216 |
| Aug 28, 2025 | 74.94 | 77.89 | 74.94 | 76.92 | 76.92 | 2.63% | 1,802 |
| Aug 26, 2025 | 74.95 | 74.95 | 72.50 | 74.95 | 74.95 | -0.07% | 169 |
| Aug 22, 2025 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | -1.25% | 500 |
| Aug 21, 2025 | 76.00 | 76.00 | 75.95 | 75.95 | 75.95 | 0.54% | 16 |
| Aug 20, 2025 | 75.00 | 77.75 | 74.50 | 75.54 | 75.54 | 4.35% | 658 |
| Aug 19, 2025 | 74.40 | 76.75 | 70.00 | 72.39 | 72.39 | -0.84% | 1,764 |
| Aug 18, 2025 | 74.50 | 74.50 | 71.21 | 73.00 | 73.00 | 3.55% | 882 |
| Aug 14, 2025 | 77.00 | 77.00 | 67.40 | 70.50 | 70.50 | -8.44% | 476 |
| Aug 13, 2025 | 77.42 | 77.42 | 77.00 | 77.00 | 77.00 | -2.53% | 103 |
| Aug 12, 2025 | 76.00 | 79.89 | 75.62 | 79.00 | 79.00 | 3.95% | 1,094 |
| Aug 11, 2025 | 73.02 | 77.00 | 73.02 | 76.00 | 76.00 | 4.08% | 34 |
| Aug 8, 2025 | 77.89 | 77.89 | 73.00 | 73.02 | 73.02 | -3.41% | 698 |
| Aug 7, 2025 | 79.00 | 79.00 | 73.50 | 75.60 | 75.60 | 2.30% | 1,012 |
| Aug 6, 2025 | 73.95 | 73.95 | 73.75 | 73.90 | 73.90 | 4.85% | 208 |
| Aug 5, 2025 | 69.50 | 74.01 | 69.50 | 70.48 | 70.48 | -3.45% | 1,936 |
| Aug 4, 2025 | 85.80 | 85.80 | 73.00 | 73.00 | 73.00 | -3.82% | 1,410 |
| Aug 1, 2025 | 75.32 | 80.00 | 73.00 | 75.90 | 75.90 | 1.77% | 694 |
| Jul 31, 2025 | 79.00 | 80.00 | 72.20 | 74.58 | 74.58 | -6.78% | 1,213 |
| Jul 30, 2025 | 72.20 | 80.00 | 70.02 | 80.00 | 80.00 | 4.06% | 308 |
| Jul 29, 2025 | 73.85 | 76.89 | 73.05 | 76.88 | 76.88 | 4.10% | 383 |
| Jul 28, 2025 | 66.20 | 79.01 | 65.00 | 73.85 | 73.85 | -2.25% | 7,687 |
| Jul 25, 2025 | 76.70 | 82.00 | 73.25 | 75.55 | 75.55 | -7.87% | 354 |
| Jul 24, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.22% | 5 |
| Jul 23, 2025 | 88.00 | 88.00 | 83.01 | 83.01 | 83.01 | 3.49% | 982 |
| Jul 22, 2025 | 80.21 | 80.21 | 80.21 | 80.21 | 80.21 | 0.01% | 20 |
| Jul 21, 2025 | 82.25 | 82.25 | 78.00 | 80.20 | 80.20 | -2.49% | 796 |
| Jul 18, 2025 | 76.20 | 86.95 | 76.20 | 82.25 | 82.25 | 8.57% | 2,442 |
| Jul 17, 2025 | 79.10 | 89.00 | 75.00 | 75.76 | 75.76 | -9.69% | 384 |
| Jul 16, 2025 | 83.99 | 83.99 | 83.88 | 83.89 | 83.89 | 2.64% | 78 |
| Jul 15, 2025 | 86.00 | 86.00 | 81.50 | 81.73 | 81.73 | 2.15% | 131 |
| Jul 14, 2025 | 74.54 | 86.95 | 74.54 | 80.01 | 80.01 | 7.37% | 2,484 |
| Jul 11, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 0.01% | 1 |
| Jul 10, 2025 | 74.15 | 74.51 | 74.00 | 74.51 | 74.51 | 0.54% | 310 |
| Jul 8, 2025 | 77.01 | 77.01 | 72.90 | 74.11 | 74.11 | -3.77% | 159 |
| Jul 7, 2025 | 78.00 | 78.00 | 77.01 | 77.01 | 77.01 | 0.51% | 210 |
| Jul 4, 2025 | 84.80 | 84.80 | 76.40 | 76.62 | 76.62 | -4.22% | 211 |
| Jul 3, 2025 | 78.10 | 82.60 | 74.00 | 80.00 | 80.00 | 2.43% | 255 |
| Jul 2, 2025 | 79.80 | 79.80 | 78.00 | 78.10 | 78.10 | -2.13% | 160 |
| Jul 1, 2025 | 80.00 | 80.00 | 79.80 | 79.80 | 79.80 | -0.13% | 46 |
| Jun 30, 2025 | 85.00 | 85.00 | 75.00 | 79.90 | 79.90 | -1.04% | 375 |
| Jun 27, 2025 | 90.00 | 90.00 | 80.74 | 80.74 | 80.74 | 4.03% | 116 |
| Jun 26, 2025 | 77.00 | 79.95 | 76.00 | 77.61 | 77.61 | 0.79% | 37 |
| Jun 25, 2025 | 70.22 | 83.75 | 70.22 | 77.00 | 77.00 | 1.56% | 336 |
| Jun 20, 2025 | 77.99 | 79.97 | 75.82 | 75.82 | 75.82 | -4.72% | 98 |
| Jun 19, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | -0.49% | 3 |
| Jun 18, 2025 | 79.99 | 79.99 | 78.05 | 79.97 | 79.97 | -0.03% | 547 |
| Jun 17, 2025 | 81.00 | 81.00 | 79.80 | 79.99 | 79.99 | 9.58% | 46 |
| Jun 16, 2025 | 74.00 | 74.80 | 73.00 | 73.00 | 73.00 | -6.41% | 1,018 |
| Jun 13, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 154 |