Deccan Health Care Limited (BOM:542248)
India · Delayed Price · Currency is INR 12.09
+0.19 (1.60%)
At close: Nov 6, 2026
Deccan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.32 | 12.32 | 11.52 | 12.09 | 12.09 | 1.60% | 4,312 |
| Nov 5, 2026 | 12.39 | 12.39 | 11.81 | 11.90 | 11.90 | -0.83% | 3,702 |
| Nov 4, 2026 | 12.24 | 12.49 | 11.74 | 12.00 | 12.00 | - | 8,317 |
| Nov 3, 2026 | 13.10 | 13.10 | 11.87 | 12.00 | 12.00 | -4.61% | 14,844 |
| Nov 2, 2026 | 12.78 | 12.78 | 12.30 | 12.58 | 12.58 | 4.66% | 1,165 |
| Oct 30, 2026 | 12.05 | 12.28 | 11.75 | 12.02 | 12.02 | -0.25% | 4,466 |
| Oct 29, 2026 | 11.98 | 12.84 | 11.98 | 12.05 | 12.05 | 0.58% | 23,736 |
| Oct 28, 2026 | 12.23 | 12.90 | 11.65 | 11.98 | 11.98 | -1.96% | 12,998 |
| Oct 27, 2026 | 12.30 | 12.30 | 11.85 | 12.22 | 12.22 | -0.65% | 7,291 |
| Oct 26, 2026 | 12.74 | 12.74 | 11.69 | 12.30 | 12.30 | 3.10% | 1,184 |
| Oct 23, 2026 | 13.40 | 13.40 | 11.81 | 11.93 | 11.93 | -6.28% | 2,050 |
| Oct 22, 2026 | 13.30 | 13.30 | 11.51 | 12.73 | 12.73 | 4.17% | 4,297 |
| Oct 21, 2026 | 12.74 | 13.54 | 11.21 | 12.22 | 12.22 | -4.08% | 12,985 |
| Oct 19, 2026 | 11.75 | 13.35 | 11.75 | 12.74 | 12.74 | -1.39% | 8,571 |
| Oct 16, 2026 | 13.30 | 13.30 | 12.69 | 12.92 | 12.92 | 0.23% | 2,849 |
| Oct 15, 2026 | 13.40 | 13.40 | 12.60 | 12.89 | 12.89 | 0.78% | 3,791 |
| Oct 14, 2026 | 12.58 | 13.34 | 12.58 | 12.79 | 12.79 | 1.67% | 2,214 |
| Oct 13, 2026 | 12.90 | 12.90 | 12.01 | 12.58 | 12.58 | -1.56% | 2,905 |
| Oct 12, 2026 | 13.32 | 13.32 | 12.62 | 12.78 | 12.78 | -3.18% | 6,077 |
| Oct 9, 2026 | 12.30 | 13.25 | 11.57 | 13.20 | 13.20 | 10.92% | 139,633 |
| Oct 8, 2026 | 12.11 | 12.99 | 11.73 | 11.90 | 11.90 | -1.73% | 3,106 |
| Oct 7, 2026 | 12.50 | 12.50 | 11.71 | 12.11 | 12.11 | 2.45% | 4,321 |
| Oct 6, 2026 | 12.00 | 12.98 | 11.71 | 11.82 | 11.82 | -1.09% | 24,444 |
| Oct 5, 2026 | 11.99 | 11.99 | 11.42 | 11.95 | 11.95 | 2.14% | 3,049 |
| Oct 1, 2026 | 11.70 | 11.94 | 11.15 | 11.70 | 11.70 | -2.09% | 9,693 |
| Sep 30, 2026 | 11.51 | 12.17 | 11.51 | 11.95 | 11.95 | 0.67% | 2,117 |
| Sep 29, 2026 | 11.95 | 11.95 | 11.42 | 11.87 | 11.87 | 1.37% | 1,571 |
| Sep 28, 2026 | 12.00 | 12.30 | 11.33 | 11.71 | 11.71 | 0.52% | 2,453 |
| 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 |