Decillion Finance Limited (BOM:539190)
India · Delayed Price · Currency is INR 38.50
+3.49 (9.97%)
At close: Jul 31, 2026
Decillion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 9.97% | 110 |
| Jul 30, 2026 | 35.00 | 35.01 | 35.00 | 35.01 | 35.01 | -0.03% | 18 |
| Jul 29, 2026 | 37.07 | 37.07 | 35.01 | 35.02 | 35.02 | -8.35% | 55 |
| Jul 28, 2026 | 41.32 | 41.32 | 37.85 | 38.21 | 38.21 | 1.70% | 49 |
| Jul 27, 2026 | 37.75 | 37.75 | 37.57 | 37.57 | 37.57 | -0.48% | 7 |
| Jul 23, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - | 1 |
| Jul 22, 2026 | 37.55 | 37.75 | 35.82 | 37.75 | 37.75 | -5.15% | 275 |
| Jul 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 251 |
| Jul 17, 2026 | 39.88 | 39.88 | 39.00 | 39.80 | 39.80 | -0.50% | 433 |
| Jul 16, 2026 | 39.50 | 41.00 | 39.50 | 40.00 | 40.00 | 0.98% | 36 |
| Jul 15, 2026 | 43.00 | 43.00 | 38.22 | 39.61 | 39.61 | -6.71% | 164 |
| Jul 14, 2026 | 44.00 | 44.00 | 41.79 | 42.46 | 42.46 | 6.15% | 2,161 |
| Jul 13, 2026 | 39.97 | 42.00 | 39.96 | 40.00 | 40.00 | 2.56% | 287 |
| Jul 10, 2026 | 36.00 | 39.00 | 36.00 | 39.00 | 39.00 | 9.37% | 7 |
| Jul 9, 2026 | 35.60 | 35.66 | 34.72 | 35.66 | 35.66 | -6.16% | 511 |
| Jul 8, 2026 | 38.00 | 38.01 | 37.99 | 38.00 | 38.00 | -2.09% | 765 |
| Jul 6, 2026 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.36% | 5 |
| Jul 3, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 35 |
| Jul 2, 2026 | 38.95 | 38.95 | 38.50 | 38.95 | 38.95 | - | 114 |
| Jul 1, 2026 | 39.10 | 39.10 | 38.95 | 38.95 | 38.95 | 9.56% | 4 |
| Jun 24, 2026 | 35.40 | 35.55 | 35.00 | 35.55 | 35.55 | -6.05% | 2,723 |
| Jun 23, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - | 22 |
| Jun 22, 2026 | 34.25 | 37.84 | 34.25 | 37.84 | 37.84 | 4.99% | 123 |
| 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 |