Decillion Finance Limited (BOM:539190)
India · Delayed Price · Currency is INR 46.60
0.00 (0.00%)
At close: Jan 16, 2026
Decillion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 55.45 | 55.72 | 53.00 | 55.55 | 55.55 | -0.31% | 48 |
| Dec 11, 2025 | 56.37 | 56.37 | 55.72 | 55.72 | 55.72 | -1.15% | 27 |
| Dec 10, 2025 | 57.52 | 57.52 | 56.37 | 56.37 | 56.37 | -2.47% | 129 |
| Dec 9, 2025 | 57.82 | 57.82 | 57.80 | 57.80 | 57.80 | -0.03% | 11 |
| Dec 5, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -2.00% | 52 |
| Dec 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 52 |
| Dec 1, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | - | 221 |
| Nov 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | 5,020 |
| Nov 27, 2025 | 59.68 | 60.00 | 59.60 | 59.60 | 59.60 | -0.13% | 110 |
| Nov 26, 2025 | 59.39 | 59.70 | 59.39 | 59.68 | 59.68 | - | 1,011 |
| Nov 25, 2025 | 60.00 | 60.00 | 54.61 | 59.68 | 59.68 | 3.83% | 2,302 |
| Nov 24, 2025 | 57.52 | 61.90 | 56.05 | 57.48 | 57.48 | -2.58% | 1,984 |
| Nov 21, 2025 | 56.50 | 59.74 | 54.61 | 59.00 | 59.00 | 3.69% | 1,895 |
| Nov 20, 2025 | 54.24 | 56.90 | 54.24 | 56.90 | 56.90 | 4.90% | 137 |
| Nov 19, 2025 | 57.10 | 57.90 | 54.24 | 54.24 | 54.24 | -4.98% | 1,836 |
| Nov 18, 2025 | 54.00 | 58.49 | 50.12 | 57.08 | 57.08 | 6.02% | 1,304 |
| Nov 17, 2025 | 49.90 | 53.96 | 44.20 | 53.84 | 53.84 | 9.74% | 2,784 |
| Nov 14, 2025 | 49.24 | 49.24 | 49.00 | 49.06 | 49.06 | 0.12% | 19 |
| Nov 13, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 126 |
| Nov 12, 2025 | 51.99 | 51.99 | 49.00 | 50.00 | 50.00 | -3.83% | 10 |
| Nov 11, 2025 | 52.26 | 52.26 | 51.99 | 51.99 | 51.99 | -0.02% | 59 |
| Nov 10, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | 1,248 |
| Nov 7, 2025 | 52.00 | 52.10 | 47.00 | 52.00 | 52.00 | - | 2,723 |
| Nov 6, 2025 | 51.73 | 52.00 | 51.73 | 52.00 | 52.00 | 0.04% | 1,122 |
| Nov 4, 2025 | 48.80 | 51.98 | 47.01 | 51.98 | 51.98 | 6.41% | 210 |
| Nov 3, 2025 | 52.05 | 52.05 | 47.00 | 48.85 | 48.85 | -6.06% | 4,500 |