Decillion Finance Limited (BOM:539190)
India · Delayed Price · Currency is INR 48.90
-0.55 (-1.11%)
At close: May 8, 2026
Decillion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |