Deccan Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	12.91	13.30	12.91	13.01	13.01	-0.31%	11,591
Mar 4, 2026	13.11	13.40	12.95	13.05	13.05	-1.88%	7,643
Mar 2, 2026	13.60	13.60	13.11	13.30	13.30	-1.63%	7,698
Feb 27, 2026	13.55	14.00	13.11	13.52	13.52	2.35%	50,771
Feb 26, 2026	13.74	13.74	13.12	13.21	13.21	0.15%	2,827
Feb 25, 2026	13.73	13.73	13.10	13.19	13.19	-1.71%	32,591
Feb 24, 2026	13.60	14.25	13.05	13.42	13.42	-4.07%	17,920
Feb 23, 2026	14.92	14.92	13.50	13.99	13.99	0.07%	10,997
Feb 20, 2026	13.78	14.50	13.50	13.98	13.98	1.45%	11,452
Feb 19, 2026	13.51	14.45	13.51	13.78	13.78	-1.57%	3,061
Feb 18, 2026	14.05	14.99	13.66	14.00	14.00	-	10,807
Feb 17, 2026	14.84	14.84	13.90	14.00	14.00	0.79%	22,241
Feb 16, 2026	13.40	14.80	13.40	13.89	13.89	0.58%	24,728
Feb 13, 2026	13.80	13.89	13.51	13.81	13.81	0.88%	12,068
Feb 12, 2026	13.74	13.94	13.49	13.69	13.69	1.48%	32,603
Feb 11, 2026	14.00	14.10	13.40	13.49	13.49	-1.68%	85,933
Feb 10, 2026	14.92	14.92	13.69	13.72	13.72	0.51%	52,915
Feb 9, 2026	15.00	15.00	13.56	13.65	13.65	-4.68%	123,414
Feb 6, 2026	15.51	15.78	14.25	14.32	14.32	-5.85%	13,671
Feb 5, 2026	14.40	16.00	13.78	15.21	15.21	11.76%	41,120
Feb 4, 2026	14.70	14.70	13.21	13.61	13.61	-2.30%	24,070
Feb 3, 2026	14.95	14.99	13.67	13.93	13.93	-0.50%	12,571
Feb 2, 2026	14.48	15.19	13.60	14.00	14.00	1.16%	7,316
Feb 1, 2026	13.55	14.50	13.55	13.84	13.84	2.22%	2,970
Jan 30, 2026	13.42	14.44	13.29	13.54	13.54	-0.15%	5,053
Jan 29, 2026	13.70	14.00	13.30	13.56	13.56	-0.88%	15,318
Jan 28, 2026	14.20	14.20	13.66	13.68	13.68	-2.29%	14,740
Jan 27, 2026	13.88	14.55	13.15	14.00	14.00	0.86%	2,952
Jan 23, 2026	14.94	15.49	13.50	13.88	13.88	-0.43%	7,345
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