Deccan Health Care Limited (BOM:542248)
India · Delayed Price · Currency is INR 12.45
-0.64 (-4.89%)
At close: Aug 17, 2026
Deccan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 13.74 | 13.74 | 12.44 | 12.45 | 12.45 | -4.89% | 10,996 |
| Aug 14, 2026 | 13.40 | 13.78 | 12.81 | 13.09 | 13.09 | -2.89% | 32,758 |
| Aug 13, 2026 | 12.88 | 13.52 | 12.24 | 13.48 | 13.48 | 4.66% | 32,728 |
| Aug 12, 2026 | 12.89 | 12.89 | 12.00 | 12.88 | 12.88 | 4.89% | 12,349 |
| Aug 11, 2026 | 12.69 | 13.10 | 12.06 | 12.28 | 12.28 | -3.23% | 69,719 |
| Aug 10, 2026 | 12.74 | 13.40 | 12.60 | 12.69 | 12.69 | -2.38% | 1,257 |
| Aug 7, 2026 | 13.55 | 13.55 | 12.60 | 13.00 | 13.00 | -0.61% | 3,710 |
| Aug 6, 2026 | 13.69 | 13.69 | 12.60 | 13.08 | 13.08 | -0.91% | 834 |
| Aug 5, 2026 | 13.80 | 13.80 | 12.73 | 13.20 | 13.20 | -1.42% | 7,798 |
| Aug 4, 2026 | 13.00 | 13.48 | 12.50 | 13.39 | 13.39 | 3.00% | 10,123 |
| Aug 3, 2026 | 13.02 | 13.30 | 13.00 | 13.00 | 13.00 | -0.15% | 1,116 |
| Jul 31, 2026 | 12.78 | 13.15 | 12.20 | 13.02 | 13.02 | 3.91% | 9,660 |
| Jul 30, 2026 | 13.45 | 13.45 | 12.41 | 12.53 | 12.53 | -4.06% | 13,925 |
| Jul 29, 2026 | 12.60 | 13.07 | 12.60 | 13.06 | 13.06 | 3.16% | 7,491 |
| Jul 28, 2026 | 13.08 | 13.14 | 12.44 | 12.66 | 12.66 | -3.21% | 3,566 |
| Jul 27, 2026 | 13.08 | 13.08 | 12.96 | 13.08 | 13.08 | 4.98% | 12,566 |
| Jul 24, 2026 | 12.65 | 12.99 | 12.17 | 12.46 | 12.46 | -1.42% | 4,147 |
| Jul 23, 2026 | 12.44 | 13.07 | 12.39 | 12.64 | 12.64 | 1.53% | 11,919 |
| Jul 22, 2026 | 12.75 | 12.75 | 12.02 | 12.45 | 12.45 | -0.40% | 1,379 |
| Jul 21, 2026 | 13.49 | 13.49 | 12.41 | 12.50 | 12.50 | -4.21% | 5,143 |
| Jul 20, 2026 | 12.93 | 13.30 | 12.51 | 13.05 | 13.05 | 0.93% | 7,868 |
| Jul 17, 2026 | 13.35 | 13.35 | 12.40 | 12.93 | 12.93 | -0.46% | 727 |
| Jul 16, 2026 | 12.52 | 13.00 | 12.35 | 12.99 | 12.99 | -0.08% | 8,906 |
| Jul 15, 2026 | 13.27 | 13.27 | 12.49 | 13.00 | 13.00 | -0.15% | 3,053 |
| Jul 14, 2026 | 13.30 | 13.30 | 12.35 | 13.02 | 13.02 | 0.15% | 9,684 |
| Jul 13, 2026 | 13.39 | 13.39 | 12.72 | 13.00 | 13.00 | -2.84% | 8,309 |
| Jul 10, 2026 | 13.75 | 13.75 | 12.64 | 13.38 | 13.38 | 0.60% | 7,719 |
| Jul 9, 2026 | 12.80 | 13.40 | 12.16 | 13.30 | 13.30 | 3.91% | 1,162 |
| Jul 8, 2026 | 13.43 | 13.43 | 12.76 | 12.80 | 12.80 | -4.69% | 3,211 |
| Jul 7, 2026 | 13.70 | 13.80 | 13.02 | 13.43 | 13.43 | -1.97% | 2,446 |
| Jul 6, 2026 | 13.62 | 13.80 | 12.70 | 13.70 | 13.70 | 2.62% | 7,162 |
| Jul 3, 2026 | 13.40 | 13.40 | 12.83 | 13.35 | 13.35 | 4.13% | 8,249 |
| Jul 2, 2026 | 12.68 | 13.15 | 12.65 | 12.82 | 12.82 | 1.18% | 2,866 |
| Jul 1, 2026 | 13.70 | 13.70 | 12.50 | 12.67 | 12.67 | -3.06% | 7,068 |
| Jun 30, 2026 | 13.75 | 13.75 | 13.01 | 13.07 | 13.07 | -2.46% | 356 |
| Jun 29, 2026 | 13.38 | 13.62 | 12.76 | 13.40 | 13.40 | 0.15% | 2,204 |
| Jun 25, 2026 | 13.30 | 13.50 | 12.26 | 13.38 | 13.38 | 3.96% | 6,770 |
| Jun 24, 2026 | 12.30 | 13.30 | 12.30 | 12.87 | 12.87 | -0.23% | 9,279 |
| Jun 23, 2026 | 12.70 | 12.95 | 12.38 | 12.90 | 12.90 | -0.62% | 8,311 |
| Jun 22, 2026 | 13.00 | 13.66 | 12.38 | 12.98 | 12.98 | -0.38% | 5,390 |
| Jun 19, 2026 | 13.29 | 13.29 | 12.45 | 13.03 | 13.03 | 0.39% | 4,202 |
| Jun 18, 2026 | 12.89 | 13.25 | 12.51 | 12.98 | 12.98 | 2.61% | 23,754 |
| Jun 17, 2026 | 12.97 | 13.10 | 12.50 | 12.65 | 12.65 | -0.39% | 6,088 |
| Jun 16, 2026 | 13.21 | 13.21 | 12.43 | 12.70 | 12.70 | -1.93% | 13,807 |
| Jun 15, 2026 | 13.35 | 13.50 | 12.36 | 12.95 | 12.95 | -0.99% | 19,024 |
| Jun 12, 2026 | 13.40 | 13.40 | 12.00 | 13.08 | 13.08 | 4.98% | 9,982 |
| Jun 11, 2026 | 12.70 | 13.20 | 12.26 | 12.46 | 12.46 | -1.74% | 2,995 |
| Jun 10, 2026 | 12.80 | 12.80 | 11.95 | 12.68 | 12.68 | 6.11% | 10,590 |
| Jun 9, 2026 | 12.90 | 12.90 | 11.80 | 11.95 | 11.95 | -4.09% | 3,861 |
| Jun 8, 2026 | 12.00 | 12.99 | 12.00 | 12.46 | 12.46 | -0.32% | 14,229 |