Deccan Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	12.98	12.98	12.20	12.50	12.50	-1.03%	8,412
Jun 4, 2026	13.40	13.40	12.42	12.63	12.63	-3.37%	27,239
Jun 3, 2026	13.45	13.45	12.56	13.07	13.07	1.40%	3,542
Jun 2, 2026	12.85	13.20	12.24	12.89	12.89	2.14%	7,690
Jun 1, 2026	13.15	13.15	12.51	12.62	12.62	-1.79%	7,047
May 29, 2026	13.00	13.20	12.36	12.85	12.85	0.55%	13,392
May 27, 2026	11.95	12.78	11.58	12.78	12.78	4.93%	99,241
May 26, 2026	12.69	12.69	11.91	12.18	12.18	-2.09%	17,925
May 25, 2026	12.79	12.79	12.40	12.44	12.44	-4.67%	14,026
May 22, 2026	13.07	13.37	12.86	13.05	13.05	-2.39%	6,717
May 21, 2026	13.67	13.67	13.03	13.37	13.37	-0.07%	13,202
May 20, 2026	12.96	13.50	12.61	13.38	13.38	3.56%	4,200
May 19, 2026	12.55	12.94	12.31	12.92	12.92	4.79%	29,799
May 18, 2026	13.29	13.29	12.22	12.33	12.33	-2.68%	3,053