Decorous Investment and Trading Company Limited (BOM:539405)
India · Delayed Price · Currency is INR 13.00
-0.25 (-1.89%)
At close: Oct 6, 2026
BOM:539405 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 12.01 | 13.00 | 12.01 | 13.00 | 13.00 | - | 191 |
| Oct 6, 2026 | 13.25 | 13.90 | 13.00 | 13.00 | 13.00 | -1.89% | 2,610 |
| Oct 5, 2026 | 11.91 | 13.30 | 11.91 | 13.25 | 13.25 | 9.23% | 6 |
| Oct 1, 2026 | 12.85 | 12.85 | 12.01 | 12.13 | 12.13 | -5.60% | 2,909 |
| Sep 30, 2026 | 13.99 | 13.99 | 12.85 | 12.85 | 12.85 | -1.53% | 4,557 |
| Sep 29, 2026 | 13.50 | 13.50 | 13.05 | 13.05 | 13.05 | - | 2,000 |
| Sep 28, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 7,915 |
| Sep 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 4,000 |
| Sep 24, 2026 | 13.00 | 13.60 | 13.00 | 13.05 | 13.05 | 0.38% | 1,096 |
| Sep 23, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 799 |
| Sep 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.25% | 13,997 |
| Sep 21, 2026 | 14.00 | 14.00 | 12.80 | 12.84 | 12.84 | -1.31% | 12,657 |
| Sep 18, 2026 | 13.95 | 13.95 | 13.01 | 13.01 | 13.01 | -7.20% | 1,626 |
| Sep 17, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 9.53% | 1 |
| Sep 16, 2026 | 13.90 | 13.95 | 12.75 | 12.80 | 12.80 | 0.79% | 8,746 |
| Sep 15, 2026 | 13.90 | 13.90 | 12.03 | 12.70 | 12.70 | -2.31% | 21,728 |
| Sep 11, 2026 | 13.00 | 14.25 | 12.80 | 13.00 | 13.00 | - | 14,392 |
| Sep 10, 2026 | 13.80 | 13.80 | 11.68 | 13.00 | 13.00 | 2.69% | 7,476 |
| Sep 9, 2026 | 12.50 | 12.70 | 10.54 | 12.66 | 12.66 | 9.61% | 33,955 |
| Sep 8, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.05% | 228 |
| Sep 7, 2026 | 12.46 | 12.65 | 11.43 | 11.43 | 11.43 | -0.70% | 1,243 |
| Sep 4, 2026 | 11.51 | 12.46 | 11.50 | 11.51 | 11.51 | -7.03% | 515 |
| Sep 3, 2026 | 11.84 | 12.48 | 11.07 | 12.38 | 12.38 | 4.12% | 5,231 |
| Sep 2, 2026 | 11.98 | 12.10 | 11.21 | 11.89 | 11.89 | -0.83% | 2,846 |
| Sep 1, 2026 | 12.00 | 12.00 | 11.05 | 11.99 | 11.99 | -2.04% | 911 |
| Aug 31, 2026 | 12.00 | 12.24 | 11.06 | 12.24 | 12.24 | 3.20% | 298 |
| Aug 28, 2026 | 11.50 | 12.35 | 11.44 | 11.86 | 11.86 | 3.13% | 1,251 |
| Aug 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.05% | 210 |
| Aug 26, 2026 | 11.39 | 12.60 | 11.38 | 11.38 | 11.38 | -9.97% | 5,117 |
| Aug 25, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | 1,000 |
| Aug 24, 2026 | 12.70 | 12.70 | 11.28 | 12.64 | 12.64 | 1.94% | 19 |
| 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 |