Deepa Jewellers Limited (BOM:544903)
India · Delayed Price · Currency is INR 226.95
+12.70 (5.93%)
At close: Oct 7, 2026
BOM:544903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 215.00 | 242.60 | 215.00 | 226.95 | 226.95 | 5.93% | 1,656,126 |
| Oct 6, 2026 | 195.15 | 216.30 | 194.30 | 214.25 | 214.25 | 9.45% | 552,876 |
| Oct 5, 2026 | 189.90 | 197.25 | 189.90 | 195.75 | 195.75 | 1.79% | 159,201 |
| Oct 1, 2026 | 191.10 | 199.65 | 187.70 | 192.30 | 192.30 | -1.64% | 357,346 |
| Sep 30, 2026 | 188.20 | 199.70 | 188.20 | 195.50 | 195.50 | 3.33% | 298,096 |
| Sep 29, 2026 | 198.75 | 203.05 | 185.55 | 189.20 | 189.20 | -6.64% | 326,468 |
| Sep 28, 2026 | 213.00 | 217.45 | 193.45 | 202.65 | 202.65 | -4.86% | 753,811 |
| Sep 25, 2026 | 194.30 | 220.80 | 194.30 | 213.00 | 213.00 | 9.37% | 1,144,644 |
| Sep 24, 2026 | 194.00 | 198.40 | 190.05 | 194.75 | 194.75 | -0.79% | 149,603 |
| Sep 23, 2026 | 188.00 | 197.70 | 188.00 | 196.30 | 196.30 | 4.11% | 285,563 |
| Sep 22, 2026 | 184.45 | 191.90 | 182.00 | 188.55 | 188.55 | 3.00% | 152,766 |
| Sep 21, 2026 | 188.80 | 189.65 | 182.00 | 183.05 | 183.05 | -2.94% | 143,913 |
| Sep 18, 2026 | 175.05 | 191.55 | 171.50 | 188.60 | 188.60 | 8.86% | 354,436 |
| Sep 17, 2026 | 172.15 | 175.20 | 170.00 | 173.25 | 173.25 | 0.67% | 150,523 |
| Sep 16, 2026 | 172.50 | 175.00 | 164.90 | 172.10 | 172.10 | 1.71% | 285,486 |
| Sep 15, 2026 | 189.35 | 189.35 | 166.80 | 169.20 | 169.20 | -8.86% | 231,486 |
| Sep 11, 2026 | 194.80 | 194.80 | 185.05 | 185.65 | 185.65 | -4.87% | 253,669 |
| Sep 10, 2026 | 202.85 | 205.00 | 191.00 | 195.15 | 195.15 | -3.10% | 496,405 |
| Sep 9, 2026 | 196.35 | 203.60 | 194.30 | 201.40 | 201.40 | 3.65% | 630,628 |