Decorous Investment and Trading Company Limited (BOM:539405)
India · Delayed Price · Currency is INR 12.40
0.00 (0.00%)
At close: Aug 21, 2026
BOM:539405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,023 |
| Aug 20, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 4.20% | 127 |
| Aug 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 763 |
| Aug 18, 2026 | 10.80 | 11.90 | 10.80 | 11.90 | 11.90 | 9.68% | 149 |
| Aug 17, 2026 | 9.80 | 10.85 | 9.80 | 10.85 | 10.85 | - | 16 |
| Aug 13, 2026 | 12.00 | 12.00 | 10.85 | 10.85 | 10.85 | -9.58% | 1,405 |
| Aug 12, 2026 | 10.56 | 12.00 | 10.56 | 12.00 | 12.00 | 5.63% | 5,978 |
| Aug 11, 2026 | 10.60 | 12.75 | 10.60 | 11.36 | 11.36 | -2.49% | 5,274 |
| Aug 10, 2026 | 12.80 | 12.80 | 11.04 | 11.65 | 11.65 | -0.26% | 25 |
| Aug 7, 2026 | 11.26 | 12.80 | 11.26 | 11.68 | 11.68 | -4.65% | 8,936 |
| Aug 6, 2026 | 12.23 | 12.94 | 12.23 | 12.25 | 12.25 | -4.52% | 6,679 |
| Aug 5, 2026 | 12.54 | 13.00 | 12.41 | 12.83 | 12.83 | 0.23% | 1,703 |
| Aug 4, 2026 | 12.99 | 12.99 | 12.75 | 12.80 | 12.80 | 2.24% | 32,323 |
| Aug 3, 2026 | 13.31 | 13.31 | 12.13 | 12.52 | 12.52 | -1.26% | 1,842 |
| Jul 31, 2026 | 12.98 | 13.54 | 12.35 | 12.68 | 12.68 | -2.01% | 42,655 |
| Jul 30, 2026 | 12.25 | 13.48 | 12.25 | 12.94 | 12.94 | 0.78% | 3 |
| Jul 29, 2026 | 12.50 | 12.84 | 11.81 | 12.84 | 12.84 | 3.55% | 1,550 |
| Jul 28, 2026 | 12.50 | 12.50 | 11.66 | 12.40 | 12.40 | 1.22% | 1,953 |
| Jul 27, 2026 | 12.49 | 12.49 | 11.92 | 12.25 | 12.25 | -1.92% | 103 |
| Jul 24, 2026 | 12.30 | 12.89 | 11.71 | 12.49 | 12.49 | 1.46% | 13,509 |
| Jul 23, 2026 | 13.50 | 13.50 | 12.31 | 12.31 | 12.31 | -4.94% | 1,522 |
| Jul 22, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.97% | 1 |
| Jul 21, 2026 | 12.90 | 12.90 | 12.20 | 12.70 | 12.70 | -1.09% | 4,376 |
| Jul 20, 2026 | 13.00 | 13.02 | 11.78 | 12.84 | 12.84 | 3.55% | 4,743 |
| Jul 17, 2026 | 12.70 | 12.70 | 11.57 | 12.40 | 12.40 | 2.48% | 14,349 |
| Jul 16, 2026 | 13.00 | 13.00 | 11.87 | 12.10 | 12.10 | -3.12% | 207 |
| Jul 15, 2026 | 13.10 | 13.10 | 11.89 | 12.49 | 12.49 | -0.08% | 44 |
| Jul 14, 2026 | 11.50 | 12.50 | 11.46 | 12.50 | 12.50 | 4.25% | 17,596 |
| Jul 13, 2026 | 13.12 | 13.12 | 11.88 | 11.99 | 11.99 | -4.08% | 20,731 |
| Jul 10, 2026 | 11.51 | 12.50 | 11.51 | 12.50 | 12.50 | 4.95% | 2,011 |
| Jul 9, 2026 | 12.25 | 12.85 | 11.70 | 11.91 | 11.91 | -2.78% | 12,125 |
| Jul 8, 2026 | 11.97 | 12.31 | 11.17 | 12.25 | 12.25 | 4.34% | 17,113 |
| Jul 7, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 4.92% | 453 |
| Jul 6, 2026 | 11.99 | 12.03 | 11.09 | 11.19 | 11.19 | -2.36% | 15,967 |
| Jul 3, 2026 | 12.00 | 12.00 | 11.44 | 11.46 | 11.46 | -4.10% | 17,538 |
| Jul 2, 2026 | 11.94 | 11.95 | 11.12 | 11.95 | 11.95 | 3.20% | 20,503 |
| Jul 1, 2026 | 12.70 | 12.70 | 11.51 | 11.58 | 11.58 | -4.38% | 22,903 |
| Jun 30, 2026 | 12.74 | 12.74 | 12.11 | 12.11 | 12.11 | -4.95% | 25,963 |
| Jun 29, 2026 | 12.82 | 12.83 | 12.18 | 12.74 | 12.74 | -0.62% | 10,610 |
| Jun 25, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -4.97% | 1 |
| Jun 23, 2026 | 13.50 | 13.50 | 13.30 | 13.49 | 13.49 | -3.64% | 639 |
| Jun 22, 2026 | 13.41 | 14.00 | 13.41 | 14.00 | 14.00 | -0.78% | 104 |
| Jun 19, 2026 | 14.70 | 14.70 | 14.11 | 14.11 | 14.11 | 0.79% | 2 |
| Jun 17, 2026 | 14.14 | 14.14 | 13.64 | 14.00 | 14.00 | -2.44% | 311 |
| Jun 16, 2026 | 14.84 | 14.84 | 14.35 | 14.35 | 14.35 | 1.49% | 2 |
| Jun 15, 2026 | 13.51 | 14.14 | 13.50 | 14.14 | 14.14 | 4.97% | 1,106 |
| Jun 12, 2026 | 14.10 | 14.15 | 13.42 | 13.47 | 13.47 | -4.47% | 257 |
| Jun 11, 2026 | 15.49 | 15.49 | 14.10 | 14.10 | 14.10 | -4.99% | 222 |
| Jun 10, 2026 | 16.40 | 16.40 | 14.84 | 14.84 | 14.84 | -4.99% | 551 |
| Jun 9, 2026 | 15.65 | 15.65 | 14.17 | 15.62 | 15.62 | 4.76% | 911 |