Deccan Health Care Limited (BOM:542248)
India · Delayed Price · Currency is INR 19.52
+0.43 (2.25%)
At close: Aug 29, 2025
Deccan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 18.71 | 20.12 | 18.71 | 19.52 | 19.52 | 2.25% | 75,427 |
| Aug 28, 2025 | 19.90 | 19.90 | 18.65 | 19.09 | 19.09 | -1.45% | 6,397 |
| Aug 26, 2025 | 19.15 | 19.78 | 18.51 | 19.37 | 19.37 | 3.20% | 20,631 |
| Aug 25, 2025 | 19.39 | 19.49 | 18.25 | 18.77 | 18.77 | -1.47% | 15,307 |
| Aug 22, 2025 | 19.50 | 20.39 | 18.85 | 19.05 | 19.05 | -4.65% | 9,910 |
| Aug 21, 2025 | 19.78 | 20.00 | 18.98 | 19.98 | 19.98 | 5.10% | 24,553 |
| Aug 20, 2025 | 18.72 | 19.85 | 18.70 | 19.01 | 19.01 | 1.06% | 18,401 |
| Aug 19, 2025 | 19.90 | 19.90 | 18.55 | 18.81 | 18.81 | -2.08% | 16,678 |
| Aug 18, 2025 | 19.94 | 19.94 | 18.65 | 19.21 | 19.21 | -1.44% | 8,644 |
| Aug 14, 2025 | 20.36 | 20.36 | 19.24 | 19.49 | 19.49 | 0.88% | 4,631 |
| Aug 13, 2025 | 20.60 | 20.60 | 19.15 | 19.32 | 19.32 | 1.20% | 20,885 |
| Aug 12, 2025 | 20.39 | 20.39 | 19.05 | 19.09 | 19.09 | -2.30% | 36,428 |
| Aug 11, 2025 | 20.08 | 20.50 | 19.52 | 19.54 | 19.54 | -2.69% | 33,689 |
| Aug 8, 2025 | 21.10 | 21.10 | 19.70 | 20.08 | 20.08 | -3.28% | 29,121 |
| Aug 7, 2025 | 20.90 | 21.10 | 20.01 | 20.76 | 20.76 | 0.48% | 13,038 |
| Aug 6, 2025 | 20.35 | 20.70 | 20.00 | 20.66 | 20.66 | 3.25% | 9,025 |
| Aug 5, 2025 | 21.00 | 21.00 | 19.63 | 20.01 | 20.01 | -3.66% | 9,084 |
| Aug 4, 2025 | 21.08 | 21.08 | 20.11 | 20.77 | 20.77 | -0.29% | 2,716 |
| Aug 1, 2025 | 20.79 | 21.00 | 19.61 | 20.83 | 20.83 | 1.76% | 2,814 |
| Jul 31, 2025 | 21.05 | 21.05 | 19.55 | 20.47 | 20.47 | -2.99% | 14,754 |
| Jul 30, 2025 | 21.80 | 21.80 | 20.40 | 21.10 | 21.10 | -0.52% | 10,649 |
| Jul 29, 2025 | 21.50 | 21.50 | 20.21 | 21.21 | 21.21 | 3.62% | 4,089 |
| Jul 28, 2025 | 22.99 | 22.99 | 20.15 | 20.47 | 20.47 | -1.54% | 15,314 |
| Jul 25, 2025 | 20.50 | 21.45 | 20.03 | 20.79 | 20.79 | 2.46% | 11,268 |
| Jul 24, 2025 | 20.75 | 20.75 | 20.12 | 20.29 | 20.29 | -0.78% | 12,203 |
| Jul 23, 2025 | 20.11 | 20.86 | 20.05 | 20.45 | 20.45 | 0.69% | 38,074 |
| Jul 22, 2025 | 20.70 | 21.49 | 20.15 | 20.31 | 20.31 | -2.68% | 37,361 |
| Jul 21, 2025 | 21.05 | 21.61 | 20.31 | 20.87 | 20.87 | -0.57% | 30,148 |
| Jul 18, 2025 | 21.80 | 21.80 | 20.66 | 20.99 | 20.99 | -0.47% | 49,094 |
| Jul 17, 2025 | 22.00 | 22.00 | 20.50 | 21.09 | 21.09 | -1.49% | 87,908 |
| Jul 16, 2025 | 21.49 | 21.60 | 20.31 | 21.41 | 21.41 | 3.98% | 102,320 |
| Jul 15, 2025 | 21.60 | 21.60 | 20.30 | 20.59 | 20.59 | -2.74% | 21,799 |
| Jul 14, 2025 | 21.48 | 21.48 | 20.75 | 21.17 | 21.17 | -0.33% | 11,381 |
| Jul 11, 2025 | 20.90 | 21.25 | 20.52 | 21.24 | 21.24 | 2.71% | 6,856 |
| Jul 10, 2025 | 22.10 | 22.10 | 20.15 | 20.68 | 20.68 | -1.43% | 13,127 |
| Jul 9, 2025 | 21.00 | 21.00 | 20.12 | 20.98 | 20.98 | 2.44% | 8,452 |
| Jul 8, 2025 | 20.69 | 20.69 | 20.00 | 20.48 | 20.48 | 1.39% | 705 |
| Jul 7, 2025 | 20.90 | 21.00 | 19.67 | 20.20 | 20.20 | -3.95% | 10,479 |
| Jul 4, 2025 | 21.24 | 21.30 | 20.50 | 21.03 | 21.03 | 3.29% | 18,590 |
| Jul 3, 2025 | 20.31 | 21.19 | 20.31 | 20.36 | 20.36 | -0.68% | 1,388 |
| Jul 2, 2025 | 19.84 | 21.32 | 19.84 | 20.50 | 20.50 | -0.87% | 20,126 |
| Jul 1, 2025 | 21.24 | 21.24 | 20.06 | 20.68 | 20.68 | 0.88% | 47,382 |
| Jun 30, 2025 | 20.20 | 21.49 | 19.55 | 20.50 | 20.50 | 0.15% | 73,631 |
| Jun 27, 2025 | 20.20 | 20.89 | 19.48 | 20.47 | 20.47 | 5.14% | 57,433 |
| Jun 26, 2025 | 20.00 | 20.00 | 19.21 | 19.47 | 19.47 | -0.46% | 33,414 |
| Jun 25, 2025 | 18.96 | 19.69 | 18.40 | 19.56 | 19.56 | 3.16% | 31,145 |
| Jun 24, 2025 | 19.10 | 19.40 | 18.63 | 18.96 | 18.96 | 3.21% | 33,712 |
| Jun 23, 2025 | 18.70 | 19.29 | 18.21 | 18.37 | 18.37 | -5.60% | 108,696 |
| Jun 20, 2025 | 19.60 | 20.45 | 18.71 | 19.46 | 19.46 | 1.62% | 76,330 |
| Jun 19, 2025 | 21.70 | 21.70 | 18.75 | 19.15 | 19.15 | -9.58% | 53,100 |