Deccan Health Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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