Decillion Finance Limited (BOM:539190)
India · Delayed Price · Currency is INR 33.05
+1.00 (3.12%)
At close: Nov 13, 2026
Decillion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.05 | 33.05 | 32.05 | 33.05 | 33.05 | 3.12% | 218 |
| Nov 12, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.16% | 3 |
| Nov 11, 2026 | 32.31 | 32.31 | 32.00 | 32.00 | 32.00 | -0.96% | 5,020 |
| Nov 6, 2026 | 34.00 | 34.00 | 32.30 | 32.31 | 32.31 | -4.97% | 3,569 |
| Nov 5, 2026 | 34.20 | 34.20 | 32.50 | 34.00 | 34.00 | -0.58% | 6,063 |
| Nov 4, 2026 | 35.99 | 35.99 | 34.20 | 34.20 | 34.20 | -4.97% | 12,554 |
| Nov 3, 2026 | 37.99 | 37.99 | 35.99 | 35.99 | 35.99 | -0.58% | 47 |
| Nov 2, 2026 | 34.51 | 36.22 | 32.86 | 36.20 | 36.20 | 4.93% | 6,952 |
| Oct 30, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -4.91% | 14 |
| Oct 29, 2026 | 37.40 | 37.40 | 36.28 | 36.28 | 36.28 | -2.99% | 7 |
| Oct 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.48% | 100 |
| Oct 23, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 4.97% | 1 |
| Oct 22, 2026 | 35.00 | 35.80 | 35.00 | 35.80 | 35.80 | 2.20% | 420 |
| Oct 21, 2026 | 35.05 | 35.05 | 35.03 | 35.03 | 35.03 | -4.99% | 3,201 |
| Oct 16, 2026 | 39.00 | 39.00 | 36.87 | 36.87 | 36.87 | -5.00% | 185 |
| Oct 15, 2026 | 39.00 | 39.00 | 38.81 | 38.81 | 38.81 | -0.49% | 17 |
| Oct 14, 2026 | 39.56 | 41.73 | 39.00 | 39.00 | 39.00 | -1.89% | 15 |
| Oct 12, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - | 2 |
| Oct 8, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.63% | 3,062 |
| Oct 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.70% | 3,000 |
| Oct 6, 2026 | 43.27 | 44.75 | 41.11 | 41.11 | 41.11 | -4.99% | 996 |
| Oct 5, 2026 | 41.21 | 43.27 | 41.21 | 43.27 | 43.27 | 5.00% | 612 |
| Oct 1, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - | 239 |
| Sep 30, 2026 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - | 10 |
| Sep 29, 2026 | 37.29 | 41.21 | 37.29 | 41.21 | 41.21 | 4.99% | 1,802 |
| Sep 28, 2026 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 13 |
| Sep 25, 2026 | 38.60 | 42.66 | 38.60 | 39.25 | 39.25 | -3.40% | 75,314 |
| Sep 24, 2026 | 40.89 | 40.89 | 37.01 | 40.63 | 40.63 | 4.31% | 3,490 |
| Sep 21, 2026 | 37.10 | 38.95 | 37.10 | 38.95 | 38.95 | 4.99% | 12 |
| Sep 17, 2026 | 38.84 | 39.03 | 37.10 | 37.10 | 37.10 | -4.94% | 31 |
| Sep 16, 2026 | 39.22 | 39.22 | 39.03 | 39.03 | 39.03 | -0.48% | 54 |
| Sep 15, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - | 20 |
| Sep 11, 2026 | 38.84 | 39.22 | 38.84 | 39.22 | 39.22 | 1.47% | 2 |
| Sep 9, 2026 | 36.00 | 38.65 | 35.01 | 38.65 | 38.65 | 5.00% | 6,155 |
| Sep 7, 2026 | 38.30 | 38.30 | 36.80 | 36.81 | 36.81 | -3.89% | 27 |
| Sep 4, 2026 | 38.10 | 38.30 | 38.10 | 38.30 | 38.30 | -4.49% | 415 |
| Sep 3, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - | 100 |
| Sep 2, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -5.00% | 301 |
| Sep 1, 2026 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 0.98% | 43 |
| Aug 31, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 101 |
| Aug 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | 28 |
| Aug 27, 2026 | 41.20 | 42.94 | 41.20 | 41.80 | 41.80 | 2.20% | 70,708 |
| Aug 26, 2026 | 40.90 | 40.90 | 39.00 | 40.90 | 40.90 | - | 6 |
| Aug 25, 2026 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | 490 |
| Aug 24, 2026 | 40.50 | 40.95 | 38.00 | 40.90 | 40.90 | 4.87% | 814 |
| Aug 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 245 |
| Aug 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1 |
| Aug 19, 2026 | 39.15 | 39.15 | 39.00 | 39.00 | 39.00 | -0.38% | 16 |
| Aug 18, 2026 | 35.44 | 39.15 | 35.44 | 39.15 | 39.15 | 4.96% | 264 |
| Aug 14, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - | 7 |