Deccan Health Care Limited (BOM:542248)
India · Delayed Price · Currency is INR 12.18
-0.26 (-2.09%)
At close: May 26, 2026
Deccan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 12.30 | 12.75 | 12.28 | 12.67 | 12.67 | 4.28% | 5,990 |
| May 14, 2026 | 11.61 | 12.20 | 11.61 | 12.15 | 12.15 | 1.84% | 2,262 |
| May 13, 2026 | 11.86 | 12.60 | 11.82 | 11.93 | 11.93 | -2.85% | 4,464 |
| May 12, 2026 | 13.05 | 13.05 | 12.21 | 12.28 | 12.28 | -4.44% | 4,478 |
| May 11, 2026 | 13.25 | 13.25 | 12.65 | 12.85 | 12.85 | -1.15% | 18,010 |
| May 8, 2026 | 13.35 | 13.35 | 12.50 | 13.00 | 13.00 | -1.14% | 15,467 |
| May 7, 2026 | 13.75 | 13.75 | 12.80 | 13.15 | 13.15 | - | 14,182 |
| May 6, 2026 | 13.35 | 13.35 | 12.73 | 13.15 | 13.15 | 0.61% | 18,021 |
| May 5, 2026 | 13.05 | 13.38 | 12.99 | 13.07 | 13.07 | 1.79% | 28,215 |
| May 4, 2026 | 13.07 | 13.45 | 12.81 | 12.84 | 12.84 | 0.23% | 53,716 |
| Apr 30, 2026 | 12.35 | 12.81 | 12.10 | 12.81 | 12.81 | 5.00% | 89,028 |
| Apr 29, 2026 | 12.30 | 12.33 | 12.06 | 12.20 | 12.20 | 3.65% | 8,014 |
| Apr 28, 2026 | 11.70 | 12.00 | 11.50 | 11.77 | 11.77 | 2.97% | 17,376 |
| Apr 27, 2026 | 11.30 | 11.70 | 11.30 | 11.43 | 11.43 | 2.42% | 13,996 |
| Apr 24, 2026 | 11.00 | 11.40 | 10.83 | 11.16 | 11.16 | -2.11% | 13,832 |
| Apr 23, 2026 | 12.20 | 12.20 | 11.40 | 11.40 | 11.40 | -4.92% | 19,511 |
| Apr 22, 2026 | 12.23 | 12.60 | 11.92 | 11.99 | 11.99 | -4.23% | 17,318 |
| Apr 21, 2026 | 12.74 | 12.74 | 12.31 | 12.52 | 12.52 | -1.57% | 15,432 |
| Apr 20, 2026 | 12.33 | 12.74 | 12.15 | 12.72 | 12.72 | 2.66% | 27,827 |
| Apr 17, 2026 | 12.30 | 12.73 | 12.03 | 12.39 | 12.39 | 2.06% | 19,294 |
| Apr 16, 2026 | 12.32 | 12.33 | 12.00 | 12.14 | 12.14 | -1.46% | 13,115 |
| Apr 15, 2026 | 12.24 | 12.33 | 11.80 | 12.32 | 12.32 | 4.85% | 70,641 |
| Apr 13, 2026 | 11.17 | 11.77 | 10.65 | 11.75 | 11.75 | 4.82% | 23,592 |
| Apr 10, 2026 | 11.51 | 11.51 | 11.00 | 11.21 | 11.21 | 2.09% | 10,508 |
| Apr 9, 2026 | 10.98 | 10.98 | 10.97 | 10.98 | 10.98 | 4.97% | 7,760 |
| Apr 8, 2026 | 10.00 | 10.46 | 9.98 | 10.46 | 10.46 | 4.91% | 15,505 |
| Apr 7, 2026 | 9.90 | 9.97 | 8.90 | 9.97 | 9.97 | 9.92% | 40,563 |
| Apr 6, 2026 | 8.25 | 9.07 | 8.25 | 9.07 | 9.07 | 9.94% | 16,069 |
| Apr 2, 2026 | 7.03 | 8.25 | 7.03 | 8.25 | 8.25 | 10.00% | 19,811 |
| Apr 1, 2026 | 6.85 | 7.53 | 6.85 | 7.50 | 7.50 | 9.49% | 17,841 |
| Mar 30, 2026 | 7.47 | 7.79 | 6.65 | 6.85 | 6.85 | -6.42% | 89,070 |
| Mar 27, 2026 | 8.27 | 8.27 | 7.10 | 7.32 | 7.32 | -11.38% | 96,085 |
| Mar 25, 2026 | 8.85 | 9.19 | 7.90 | 8.26 | 8.26 | -6.67% | 79,697 |
| Mar 24, 2026 | 9.64 | 9.64 | 8.50 | 8.85 | 8.85 | -3.80% | 35,860 |
| Mar 23, 2026 | 10.89 | 10.89 | 8.85 | 9.20 | 9.20 | -15.60% | 75,465 |
| Mar 20, 2026 | 11.00 | 11.26 | 10.78 | 10.90 | 10.90 | -1.36% | 53,274 |
| Mar 19, 2026 | 11.67 | 11.69 | 11.00 | 11.05 | 11.05 | -3.41% | 60,171 |
| Mar 18, 2026 | 11.85 | 12.34 | 11.39 | 11.44 | 11.44 | -4.27% | 43,880 |
| Mar 17, 2026 | 12.60 | 12.60 | 11.80 | 11.95 | 11.95 | -1.08% | 42,316 |
| Mar 16, 2026 | 13.50 | 13.50 | 11.65 | 12.08 | 12.08 | -5.25% | 150,440 |
| Mar 13, 2026 | 12.52 | 12.99 | 12.41 | 12.75 | 12.75 | 1.19% | 182,693 |
| Mar 12, 2026 | 13.19 | 13.19 | 12.41 | 12.60 | 12.60 | -2.48% | 21,216 |
| Mar 11, 2026 | 13.35 | 13.35 | 12.90 | 12.92 | 12.92 | 1.41% | 1,965 |