Deco Mica Limited (BOM:531227)
India · Delayed Price · Currency is INR 62.35
+2.52 (4.21%)
At close: May 6, 2026
Deco Mica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 59.31 | 61.99 | 59.24 | 59.36 | 59.36 | -4.80% | 184 |
| May 6, 2026 | 60.00 | 62.35 | 59.83 | 62.35 | 62.35 | 4.21% | 82 |
| May 5, 2026 | 63.00 | 63.00 | 59.83 | 59.83 | 59.83 | -4.99% | 640 |
| May 4, 2026 | 59.02 | 62.99 | 59.00 | 62.97 | 62.97 | 2.98% | 1,000 |
| Apr 30, 2026 | 62.20 | 62.23 | 58.05 | 61.15 | 61.15 | 3.17% | 2,419 |
| Apr 29, 2026 | 62.99 | 62.99 | 59.10 | 59.27 | 59.27 | -1.35% | 5,010 |
| Apr 28, 2026 | 60.39 | 60.40 | 60.00 | 60.08 | 60.08 | 4.40% | 266 |
| Apr 27, 2026 | 60.00 | 60.00 | 56.86 | 57.55 | 57.55 | -3.84% | 538 |
| Apr 23, 2026 | 60.00 | 60.00 | 59.85 | 59.85 | 59.85 | -4.98% | 268 |
| Apr 22, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 3.58% | 6 |
| Apr 21, 2026 | 61.86 | 61.86 | 60.81 | 60.81 | 60.81 | -4.98% | 8 |
| Apr 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.56% | 2 |
| Apr 17, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 3.00% | 13 |
| Apr 16, 2026 | 61.78 | 61.78 | 60.00 | 60.00 | 60.00 | 0.99% | 8 |
| Apr 15, 2026 | 64.40 | 64.40 | 59.00 | 59.41 | 59.41 | -3.23% | 408 |
| Apr 13, 2026 | 61.40 | 61.40 | 61.35 | 61.39 | 61.39 | 4.03% | 11 |
| Apr 10, 2026 | 59.00 | 59.01 | 58.50 | 59.01 | 59.01 | 5.00% | 606 |
| Apr 8, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 1 |
| Apr 7, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 4.89% | 10 |
| Apr 6, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -5.00% | 6 |
| Apr 2, 2026 | 51.24 | 56.40 | 51.24 | 56.40 | 56.40 | 4.58% | 13 |
| Mar 30, 2026 | 55.00 | 55.00 | 53.40 | 53.93 | 53.93 | -3.78% | 15 |
| Mar 27, 2026 | 57.00 | 57.00 | 56.05 | 56.05 | 56.05 | -5.00% | 25 |
| Mar 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
| Mar 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.67% | 20 |
| Mar 23, 2026 | 54.26 | 59.40 | 54.06 | 59.40 | 59.40 | 4.39% | 1,335 |
| Mar 20, 2026 | 54.20 | 56.90 | 54.20 | 56.90 | 56.90 | 4.98% | 250 |
| Mar 17, 2026 | 57.02 | 57.02 | 54.20 | 54.20 | 54.20 | -4.91% | 1,225 |
| Mar 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.25% | 23 |
| Mar 12, 2026 | 57.32 | 57.75 | 57.32 | 57.72 | 57.72 | -4.33% | 61 |
| Mar 10, 2026 | 61.01 | 61.01 | 59.76 | 60.33 | 60.33 | -4.09% | 44 |
| Mar 9, 2026 | 63.88 | 63.88 | 62.90 | 62.90 | 62.90 | 3.18% | 10 |
| 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 |