Deccan Health Care Limited (BOM:542248)
India · Delayed Price · Currency is INR 11.65
-0.26 (-2.18%)
At close: Sep 25, 2026
Deccan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.91 | 12.30 | 11.35 | 11.65 | 11.65 | -2.18% | 7,691 |
| Sep 24, 2026 | 13.20 | 13.20 | 11.55 | 11.91 | 11.91 | -3.41% | 10,166 |
| Sep 23, 2026 | 11.30 | 12.51 | 11.08 | 12.33 | 12.33 | 8.35% | 24,186 |
| Sep 22, 2026 | 11.11 | 11.97 | 11.11 | 11.38 | 11.38 | -3.97% | 14,999 |
| Sep 21, 2026 | 11.56 | 12.39 | 10.77 | 11.85 | 11.85 | 2.51% | 28,690 |
| Sep 18, 2026 | 11.60 | 12.14 | 11.56 | 11.56 | 11.56 | -4.93% | 7,304 |
| Sep 17, 2026 | 11.51 | 12.49 | 11.51 | 12.16 | 12.16 | 0.41% | 12,915 |
| Sep 16, 2026 | 12.65 | 12.65 | 11.76 | 12.11 | 12.11 | 0.33% | 3,313 |
| Sep 15, 2026 | 12.50 | 12.99 | 11.85 | 12.07 | 12.07 | -3.05% | 23,377 |
| Sep 11, 2026 | 12.38 | 12.77 | 11.62 | 12.45 | 12.45 | 1.80% | 26,613 |
| Sep 10, 2026 | 12.36 | 12.36 | 11.75 | 12.23 | 12.23 | -1.05% | 9,797 |
| Sep 9, 2026 | 12.22 | 12.45 | 11.90 | 12.36 | 12.36 | -0.88% | 2,674 |
| Sep 8, 2026 | 12.55 | 12.55 | 12.01 | 12.47 | 12.47 | 0.16% | 3,617 |
| Sep 7, 2026 | 12.06 | 12.65 | 12.06 | 12.45 | 12.45 | -1.89% | 1,507 |
| Sep 4, 2026 | 12.99 | 12.99 | 12.00 | 12.69 | 12.69 | 1.52% | 20,422 |
| Sep 3, 2026 | 12.88 | 12.88 | 12.10 | 12.50 | 12.50 | - | 1,836 |
| Sep 2, 2026 | 12.32 | 13.37 | 12.31 | 12.50 | 12.50 | -3.47% | 26,823 |
| Sep 1, 2026 | 12.51 | 12.98 | 12.28 | 12.95 | 12.95 | 0.23% | 5,161 |
| Aug 31, 2026 | 13.45 | 13.45 | 12.54 | 12.92 | 12.92 | -2.05% | 3,800 |
| Aug 28, 2026 | 13.20 | 13.37 | 12.71 | 13.19 | 13.19 | -0.08% | 2,449 |
| Aug 27, 2026 | 12.51 | 13.49 | 12.51 | 13.20 | 13.20 | 0.38% | 20,057 |
| Aug 26, 2026 | 13.12 | 13.55 | 12.53 | 13.15 | 13.15 | 0.15% | 6,021 |
| Aug 25, 2026 | 12.99 | 13.35 | 12.51 | 13.13 | 13.13 | 1.08% | 1,313 |
| Aug 24, 2026 | 13.22 | 13.22 | 12.90 | 12.99 | 12.99 | -3.71% | 3,426 |
| Aug 21, 2026 | 12.82 | 13.70 | 12.82 | 13.49 | 13.49 | - | 7,168 |
| Aug 20, 2026 | 13.38 | 13.59 | 13.05 | 13.49 | 13.49 | 3.85% | 8,257 |
| Aug 19, 2026 | 12.95 | 13.39 | 12.69 | 12.99 | 12.99 | 0.31% | 12,899 |
| Aug 18, 2026 | 12.45 | 13.07 | 12.45 | 12.95 | 12.95 | 4.02% | 15,414 |
| 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 |