Decillion Finance Limited (BOM:539190)
India · Delayed Price · Currency is INR 45.00
-1.00 (-2.17%)
At close: Mar 6, 2026
Decillion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 23 |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 503 |
| Mar 4, 2026 | 46.77 | 46.77 | 46.00 | 46.00 | 46.00 | -2.13% | 394 |
| Mar 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 772 |
| Feb 27, 2026 | 46.47 | 47.00 | 46.47 | 47.00 | 47.00 | 0.64% | 105 |
| Feb 26, 2026 | 44.48 | 46.70 | 44.48 | 46.70 | 46.70 | 4.99% | 1,038 |
| Feb 24, 2026 | 45.15 | 45.15 | 44.48 | 44.48 | 44.48 | -1.48% | 154 |
| Feb 23, 2026 | 42.14 | 45.15 | 42.14 | 45.15 | 45.15 | 5.00% | 995 |
| Feb 20, 2026 | 45.12 | 45.12 | 43.00 | 43.00 | 43.00 | 0.05% | 1,084 |
| Feb 19, 2026 | 43.00 | 43.00 | 42.90 | 42.98 | 42.98 | -0.05% | 164 |
| Feb 17, 2026 | 44.22 | 44.25 | 43.00 | 43.00 | 43.00 | -2.76% | 482 |
| Feb 16, 2026 | 44.00 | 44.23 | 44.00 | 44.22 | 44.22 | 0.50% | 325 |
| Feb 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 23 |
| Feb 12, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | - | 1,226 |
| Feb 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 28 |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 188 |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 32 |
| Feb 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 20 |
| Feb 4, 2026 | 44.98 | 44.98 | 44.00 | 44.00 | 44.00 | -2.18% | 123 |
| Feb 3, 2026 | 45.00 | 45.00 | 44.76 | 44.98 | 44.98 | -0.04% | 300 |
| Feb 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 69 |
| Jan 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Jan 29, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 3,505 |
| Jan 28, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 2,031 |
| Jan 27, 2026 | 45.00 | 47.25 | 45.00 | 45.00 | 45.00 | - | 2,102 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 267 |
| Jan 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,234 |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2 |
| Jan 19, 2026 | 47.53 | 47.53 | 47.00 | 47.00 | 47.00 | 0.86% | 564 |
| Jan 16, 2026 | 46.60 | 48.00 | 46.60 | 46.60 | 46.60 | - | 837 |
| Jan 14, 2026 | 48.99 | 48.99 | 46.55 | 46.60 | 46.60 | -4.88% | 1,390 |
| Jan 13, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - | 108 |
| Jan 9, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - | 6 |
| Jan 8, 2026 | 49.49 | 49.49 | 48.99 | 48.99 | 48.99 | -0.02% | 5 |
| Jan 7, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 1.14% | 103 |
| Jan 6, 2026 | 48.45 | 48.50 | 48.45 | 48.45 | 48.45 | -5.00% | 193 |
| Jan 5, 2026 | 49.67 | 51.00 | 49.67 | 51.00 | 51.00 | 4.72% | 252 |
| Jan 2, 2026 | 47.53 | 48.75 | 47.53 | 48.70 | 48.70 | -0.10% | 169 |
| Jan 1, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -2.50% | 77 |
| Dec 31, 2025 | 51.00 | 54.90 | 50.00 | 50.00 | 50.00 | -4.80% | 1,112 |
| Dec 30, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - | 15 |
| Dec 29, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.49% | 4 |
| Dec 26, 2025 | 52.52 | 52.78 | 52.26 | 52.78 | 52.78 | 0.50% | 667 |
| Dec 23, 2025 | 52.25 | 52.52 | 52.25 | 52.52 | 52.52 | -4.51% | 46 |
| Dec 22, 2025 | 55.00 | 55.00 | 52.25 | 55.00 | 55.00 | - | 475 |
| Dec 19, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 12 |
| Dec 18, 2025 | 50.35 | 55.50 | 50.35 | 55.50 | 55.50 | 4.72% | 287 |
| Dec 17, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -4.50% | 91 |
| Dec 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.56% | 82 |
| Dec 15, 2025 | 55.55 | 55.55 | 52.78 | 53.08 | 53.08 | -4.45% | 212 |