Decorous Investment and Trading Company Limited (BOM:539405)
India · Delayed Price · Currency is INR 13.55
+0.64 (4.96%)
At close: Feb 13, 2026
BOM:539405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 13.55 | 13.55 | 12.50 | 13.55 | 13.55 | 4.96% | 77,788 |
| Feb 12, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 4.96% | 9,466 |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.95% | 18,378 |
| Feb 10, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 4.92% | 12,839 |
| Feb 9, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 4.98% | 2,108 |
| Feb 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -5.00% | 50 |
| Feb 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -4.92% | 50 |
| Feb 4, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -4.92% | 30 |
| Feb 2, 2026 | 11.22 | 12.39 | 11.22 | 12.39 | 12.39 | 4.91% | 617 |
| Jan 29, 2026 | 12.00 | 12.00 | 11.81 | 11.81 | 11.81 | -4.99% | 22 |
| Jan 28, 2026 | 12.94 | 12.94 | 12.42 | 12.43 | 12.43 | -4.90% | 128 |
| Jan 27, 2026 | 13.48 | 13.48 | 13.07 | 13.07 | 13.07 | -4.95% | 185 |
| Jan 23, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -4.98% | 48 |
| Jan 22, 2026 | 14.72 | 14.72 | 14.43 | 14.47 | 14.47 | -1.77% | 625 |
| Jan 5, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -4.97% | 6 |
| Dec 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.97% | 570 |
| Dec 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 4.95% | 113,000 |
| Dec 4, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 5.00% | 33,477 |
| Dec 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | 1,326 |
| Dec 2, 2025 | 15.89 | 15.89 | 15.50 | 15.50 | 15.50 | -3.31% | 1,030 |
| Dec 1, 2025 | 16.02 | 16.10 | 16.02 | 16.03 | 16.03 | -0.43% | 2,627 |
| Nov 28, 2025 | 15.06 | 16.10 | 15.06 | 16.10 | 16.10 | 1.58% | 2,718 |
| Nov 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 4.97% | 48,408 |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.93% | 62,541 |
| Nov 25, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 4.96% | 17,537 |
| Nov 24, 2025 | 13.06 | 13.71 | 13.06 | 13.71 | 13.71 | 4.98% | 10,000 |
| Nov 21, 2025 | 14.40 | 14.40 | 13.06 | 13.06 | 13.06 | -4.81% | 10,621 |
| Nov 20, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 4.97% | 10,600 |
| Nov 19, 2025 | 12.70 | 13.07 | 12.70 | 13.07 | 13.07 | 4.98% | 21,714 |
| Nov 18, 2025 | 11.40 | 12.45 | 11.40 | 12.45 | 12.45 | 3.75% | 13,202 |
| Nov 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 32,010 |
| Nov 6, 2025 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | - | 5,421 |
| Nov 4, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.36% | 5,003 |
| Oct 31, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 4.97% | 133 |
| Oct 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -4.98% | 339 |
| Oct 29, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -4.98% | 28 |
| Oct 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -4.97% | 1,700 |
| Oct 27, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -4.94% | 2,510 |
| Oct 24, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -4.84% | 1 |
| Oct 23, 2025 | 14.25 | 14.54 | 14.25 | 14.25 | 14.25 | -4.94% | 3,610 |
| Oct 21, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 4.83% | 150 |
| Oct 20, 2025 | 14.09 | 14.30 | 14.09 | 14.30 | 14.30 | 1.49% | 5,104 |
| Oct 17, 2025 | 13.55 | 14.09 | 13.55 | 14.09 | 14.09 | 3.99% | 2,063 |
| Oct 16, 2025 | 12.91 | 13.55 | 12.28 | 13.55 | 13.55 | 4.96% | 3,572 |
| Oct 15, 2025 | 12.96 | 12.97 | 12.01 | 12.91 | 12.91 | 4.45% | 27,806 |
| Oct 14, 2025 | 11.78 | 12.36 | 11.75 | 12.36 | 12.36 | 4.92% | 36,496 |
| Oct 13, 2025 | 12.30 | 12.30 | 11.78 | 11.78 | 11.78 | -4.23% | 5,516 |
| Oct 10, 2025 | 13.24 | 13.24 | 12.30 | 12.30 | 12.30 | -4.95% | 7,755 |
| Oct 9, 2025 | 12.95 | 12.95 | 12.34 | 12.94 | 12.94 | 4.86% | 22,138 |
| Oct 8, 2025 | 12.35 | 12.35 | 12.34 | 12.34 | 12.34 | 4.05% | 96,926 |