Deccan Health Care Limited (BOM:542248)
India · Delayed Price · Currency is INR 13.94
-0.10 (-0.71%)
At close: Jan 22, 2026
Deccan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 14.00 | 14.53 | 13.37 | 13.94 | 13.94 | -0.71% | 2,992 |
| Jan 21, 2026 | 13.95 | 15.00 | 13.00 | 14.04 | 14.04 | 3.77% | 10,280 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.16 | 13.53 | 13.53 | -2.17% | 4,628 |
| Jan 19, 2026 | 13.10 | 13.89 | 13.10 | 13.83 | 13.83 | 1.24% | 11,791 |
| Jan 16, 2026 | 14.00 | 14.00 | 13.50 | 13.66 | 13.66 | -1.16% | 8,456 |
| Jan 14, 2026 | 13.26 | 14.00 | 13.26 | 13.82 | 13.82 | 1.99% | 7,198 |
| Jan 13, 2026 | 14.09 | 14.33 | 13.50 | 13.55 | 13.55 | -1.88% | 23,951 |
| Jan 12, 2026 | 14.30 | 14.30 | 13.65 | 13.81 | 13.81 | -0.14% | 13,471 |
| Jan 9, 2026 | 15.15 | 15.15 | 13.25 | 13.83 | 13.83 | -7.06% | 67,959 |
| Jan 8, 2026 | 14.90 | 15.24 | 14.70 | 14.88 | 14.88 | 0.81% | 9,076 |
| Jan 7, 2026 | 15.30 | 15.40 | 14.70 | 14.76 | 14.76 | -4.65% | 8,143 |
| Jan 6, 2026 | 15.76 | 15.99 | 15.11 | 15.48 | 15.48 | 0.52% | 13,652 |
| Jan 5, 2026 | 15.50 | 15.50 | 14.75 | 15.40 | 15.40 | 1.58% | 4,507 |
| Jan 2, 2026 | 15.15 | 15.18 | 14.84 | 15.16 | 15.16 | 1.07% | 7,070 |
| Jan 1, 2026 | 15.45 | 15.45 | 14.46 | 15.00 | 15.00 | 1.28% | 10,570 |
| Dec 31, 2025 | 15.15 | 15.15 | 14.15 | 14.81 | 14.81 | 0.68% | 48,730 |
| Dec 30, 2025 | 14.33 | 15.29 | 14.33 | 14.71 | 14.71 | 0.27% | 29,020 |
| Dec 29, 2025 | 14.90 | 15.65 | 14.56 | 14.67 | 14.67 | -3.80% | 35,478 |
| Dec 26, 2025 | 15.90 | 15.94 | 14.99 | 15.25 | 15.25 | -1.29% | 23,190 |
| Dec 24, 2025 | 15.84 | 15.84 | 15.02 | 15.45 | 15.45 | 2.32% | 4,868 |
| Dec 23, 2025 | 15.64 | 15.64 | 15.01 | 15.10 | 15.10 | -0.13% | 3,210 |
| Dec 22, 2025 | 16.19 | 16.19 | 15.00 | 15.12 | 15.12 | -3.88% | 29,230 |
| Dec 19, 2025 | 15.90 | 16.30 | 15.50 | 15.73 | 15.73 | -1.07% | 4,670 |
| Dec 18, 2025 | 16.40 | 16.40 | 15.36 | 15.90 | 15.90 | 0.76% | 11,096 |
| Dec 17, 2025 | 15.37 | 16.00 | 15.01 | 15.78 | 15.78 | -1.07% | 11,728 |
| Dec 16, 2025 | 16.30 | 16.37 | 15.46 | 15.95 | 15.95 | 0.13% | 30,867 |
| Dec 15, 2025 | 16.80 | 16.80 | 15.15 | 15.93 | 15.93 | -2.03% | 74,320 |
| Dec 12, 2025 | 15.22 | 17.00 | 13.00 | 16.26 | 16.26 | 8.47% | 286,768 |
| Dec 11, 2025 | 15.79 | 15.79 | 14.80 | 14.99 | 14.99 | -2.54% | 3,781 |
| Dec 10, 2025 | 15.44 | 15.60 | 14.75 | 15.38 | 15.38 | 4.06% | 9,410 |
| Dec 9, 2025 | 14.95 | 14.95 | 14.20 | 14.78 | 14.78 | 1.44% | 21,929 |
| Dec 8, 2025 | 15.02 | 15.70 | 14.50 | 14.57 | 14.57 | -4.40% | 6,565 |
| Dec 5, 2025 | 15.11 | 15.64 | 14.90 | 15.24 | 15.24 | -0.59% | 11,059 |
| Dec 4, 2025 | 15.68 | 16.02 | 15.30 | 15.33 | 15.33 | -2.42% | 9,301 |
| Dec 3, 2025 | 15.75 | 15.86 | 15.35 | 15.71 | 15.71 | 1.16% | 8,147 |
| Dec 2, 2025 | 15.40 | 16.09 | 15.40 | 15.53 | 15.53 | -2.45% | 18,471 |
| Dec 1, 2025 | 15.89 | 16.00 | 15.50 | 15.92 | 15.92 | -0.50% | 6,411 |
| Nov 28, 2025 | 15.99 | 16.09 | 15.76 | 16.00 | 16.00 | - | 18,721 |
| Nov 27, 2025 | 16.38 | 16.38 | 15.54 | 16.00 | 16.00 | 1.33% | 4,382 |
| Nov 26, 2025 | 16.60 | 16.60 | 15.65 | 15.79 | 15.79 | -1.13% | 4,259 |
| Nov 25, 2025 | 17.84 | 17.84 | 15.92 | 15.97 | 15.97 | -6.06% | 25,920 |
| Nov 24, 2025 | 16.75 | 17.78 | 16.64 | 17.00 | 17.00 | 0.29% | 13,283 |
| Nov 21, 2025 | 17.79 | 17.85 | 16.35 | 16.95 | 16.95 | -0.29% | 16,243 |
| Nov 20, 2025 | 17.36 | 17.36 | 16.20 | 17.00 | 17.00 | 1.61% | 14,651 |
| Nov 19, 2025 | 16.55 | 16.85 | 16.12 | 16.73 | 16.73 | 2.39% | 13,787 |
| Nov 18, 2025 | 15.75 | 16.75 | 15.75 | 16.34 | 16.34 | -0.31% | 2,857 |
| Nov 17, 2025 | 16.39 | 16.40 | 15.88 | 16.39 | 16.39 | 3.80% | 10,438 |
| Nov 14, 2025 | 15.95 | 16.00 | 15.20 | 15.79 | 15.79 | 1.41% | 23,811 |
| Nov 13, 2025 | 15.99 | 15.99 | 15.50 | 15.57 | 15.57 | -1.89% | 6,523 |
| Nov 12, 2025 | 15.80 | 16.79 | 15.80 | 15.87 | 15.87 | 0.83% | 9,380 |