Decillion Finance Limited (BOM:539190)
India · Delayed Price · Currency is INR 37.93
-1.99 (-4.98%)
At close: Jun 18, 2026
Decillion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 38.00 | 38.00 | 36.04 | 36.04 | 36.04 | -4.98% | 10,777 |
| Jun 18, 2026 | 39.92 | 39.92 | 37.93 | 37.93 | 37.93 | -4.98% | 3,450 |
| Jun 17, 2026 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -5.00% | 5,370 |
| Jun 16, 2026 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -5.00% | 148 |
| Jun 15, 2026 | 43.90 | 44.30 | 43.90 | 44.23 | 44.23 | 0.98% | 532 |
| Jun 12, 2026 | 43.90 | 44.50 | 43.80 | 43.80 | 43.80 | - | 544 |
| Jun 11, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -0.45% | 6 |
| Jun 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 200 |
| Jun 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 23 |
| Jun 2, 2026 | 46.23 | 46.23 | 46.00 | 46.00 | 46.00 | -0.50% | 180 |
| Jun 1, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.50% | 72 |
| May 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 85 |
| May 27, 2026 | 46.94 | 46.94 | 46.00 | 46.00 | 46.00 | -3.97% | 123 |
| May 26, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | -0.50% | 100 |
| May 18, 2026 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -0.52% | 1 |
| May 14, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - | 1 |
| May 13, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | - | 3 |
| May 12, 2026 | 48.50 | 48.50 | 48.39 | 48.39 | 48.39 | -0.23% | 66 |
| May 11, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.82% | 1 |
| May 8, 2026 | 49.45 | 49.45 | 48.90 | 48.90 | 48.90 | -1.11% | 76 |
| May 7, 2026 | 51.00 | 51.00 | 49.45 | 49.45 | 49.45 | -3.89% | 1,016 |
| May 6, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | 1 |
| May 4, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 5.00% | 855 |
| Apr 30, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.41% | 60 |
| Apr 29, 2026 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.50% | 1 |
| Apr 28, 2026 | 50.00 | 50.00 | 49.95 | 49.95 | 49.95 | 4.37% | 104 |
| Apr 27, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 13 |
| Apr 24, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 2.48% | 30 |
| Apr 23, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 101 |
| Apr 22, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 4.99% | 13 |
| Apr 21, 2026 | 44.48 | 44.48 | 44.40 | 44.48 | 44.48 | 4.98% | 540 |
| Apr 20, 2026 | 44.60 | 44.60 | 42.37 | 42.37 | 42.37 | -5.00% | 1,057 |
| Apr 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.09% | 100 |
| Apr 16, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 117 |
| Apr 15, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 126 |
| Apr 8, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 5 |
| Apr 7, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 19 |
| Apr 6, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.04% | 12 |
| Apr 2, 2026 | 44.80 | 44.80 | 44.58 | 44.58 | 44.58 | -0.49% | 13 |
| Mar 30, 2026 | 44.78 | 45.00 | 44.70 | 44.80 | 44.80 | 0.04% | 125 |
| Mar 27, 2026 | 42.55 | 44.78 | 42.55 | 44.78 | 44.78 | - | 27 |
| Mar 25, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - | 29 |
| Mar 24, 2026 | 45.00 | 45.00 | 44.78 | 44.78 | 44.78 | -0.49% | 340 |
| Mar 23, 2026 | 46.22 | 46.22 | 45.00 | 45.00 | 45.00 | -2.64% | 1,008 |
| Mar 19, 2026 | 44.98 | 46.22 | 44.98 | 46.22 | 46.22 | 2.76% | 35 |
| Mar 18, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.49% | 375 |
| Mar 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 1 |
| Mar 9, 2026 | 45.22 | 45.22 | 45.20 | 45.20 | 45.20 | 0.44% | 172 |
| 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 |