Deco Mica Limited (BOM:531227)
India · Delayed Price · Currency is INR 60.96
+2.77 (4.76%)
At close: Mar 6, 2026
Deco Mica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.00 | 61.00 | 56.43 | 60.96 | 60.96 | 4.76% | 918 |
| Mar 5, 2026 | 59.00 | 59.00 | 57.38 | 58.19 | 58.19 | -3.66% | 10 |
| Feb 25, 2026 | 57.65 | 60.40 | 56.00 | 60.40 | 60.40 | 4.77% | 397 |
| Feb 24, 2026 | 60.00 | 60.50 | 57.65 | 57.65 | 57.65 | -4.99% | 117 |
| Feb 23, 2026 | 60.69 | 60.69 | 60.68 | 60.68 | 60.68 | - | 29 |
| Feb 20, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 4.62% | 50 |
| Feb 19, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 1,050 |
| Feb 18, 2026 | 64.09 | 64.09 | 58.65 | 61.00 | 61.00 | -0.07% | 918 |
| Feb 17, 2026 | 60.84 | 61.04 | 60.84 | 61.04 | 61.04 | -4.67% | 23 |
| Feb 13, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - | 1 |
| Feb 12, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - | 11 |
| Feb 10, 2026 | 61.00 | 64.05 | 61.00 | 64.03 | 64.03 | 4.97% | 1,009 |
| Feb 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3 |
| Feb 4, 2026 | 61.01 | 61.01 | 61.00 | 61.00 | 61.00 | 1.67% | 2 |
| Feb 3, 2026 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | - | 26 |
| Feb 2, 2026 | 60.00 | 60.06 | 59.99 | 60.00 | 60.00 | 5.24% | 1,221 |
| Feb 1, 2026 | 53.00 | 57.01 | 53.00 | 57.01 | 57.01 | -5.77% | 8 |
| Jan 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 31 |
| Jan 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 526 |
| Jan 28, 2026 | 58.71 | 60.50 | 57.00 | 60.50 | 60.50 | 2.54% | 23 |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 5 |
| Jan 22, 2026 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | - | 75 |
| Jan 21, 2026 | 60.00 | 60.11 | 59.99 | 60.00 | 60.00 | -3.26% | 466 |
| Jan 12, 2026 | 60.06 | 62.02 | 60.06 | 62.02 | 62.02 | - | 601 |
| Jan 9, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - | 1 |
| Jan 7, 2026 | 62.21 | 62.21 | 62.00 | 62.02 | 62.02 | -0.31% | 303 |
| Jan 6, 2026 | 62.01 | 62.21 | 62.01 | 62.21 | 62.21 | -3.55% | 16 |
| Jan 5, 2026 | 65.33 | 65.33 | 64.50 | 64.50 | 64.50 | 1.19% | 198 |
| Jan 2, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | 100 |
| Jan 1, 2026 | 64.50 | 64.50 | 63.74 | 63.74 | 63.74 | -2.00% | 50 |
| Dec 31, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -1.83% | 93 |
| Dec 26, 2025 | 67.01 | 67.01 | 65.56 | 66.25 | 66.25 | -5.26% | 354 |
| Dec 24, 2025 | 72.00 | 72.00 | 66.68 | 69.93 | 69.93 | -5.50% | 729 |
| Dec 23, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 8 |
| Dec 22, 2025 | 71.29 | 75.00 | 69.50 | 75.00 | 75.00 | 7.82% | 301 |
| Dec 19, 2025 | 70.00 | 72.95 | 67.61 | 69.56 | 69.56 | 14.03% | 6,680 |
| Dec 18, 2025 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | -1.93% | 14 |
| Dec 17, 2025 | 61.80 | 62.20 | 61.80 | 62.20 | 62.20 | 1.97% | 3,669 |
| Dec 16, 2025 | 61.06 | 61.06 | 61.00 | 61.00 | 61.00 | -0.10% | 101 |
| Dec 15, 2025 | 60.02 | 62.01 | 60.02 | 61.06 | 61.06 | -5.33% | 496 |
| Dec 11, 2025 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | -2.57% | 4 |
| Dec 10, 2025 | 62.56 | 73.40 | 62.55 | 66.20 | 66.20 | 4.50% | 301 |
| Dec 9, 2025 | 64.02 | 64.90 | 63.15 | 63.35 | 63.35 | -0.72% | 87 |
| Dec 8, 2025 | 65.13 | 65.13 | 63.75 | 63.81 | 63.81 | -2.03% | 38 |
| Dec 5, 2025 | 65.50 | 65.50 | 65.06 | 65.13 | 65.13 | 0.11% | 115 |
| Dec 4, 2025 | 69.00 | 70.00 | 63.22 | 65.06 | 65.06 | -7.06% | 1,064 |
| Dec 3, 2025 | 71.60 | 71.60 | 69.00 | 70.00 | 70.00 | -8.50% | 35 |
| Nov 27, 2025 | 73.00 | 77.81 | 69.01 | 76.50 | 76.50 | 5.23% | 2,212 |
| Nov 26, 2025 | 65.60 | 77.25 | 65.60 | 72.70 | 72.70 | 10.82% | 801 |
| Nov 25, 2025 | 62.60 | 65.60 | 62.60 | 65.60 | 65.60 | -0.30% | 5 |