NSE:DECCANCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	610.00	610.00	586.50	595.50	595.50	-1.23%	16,227
May 21, 2026	596.40	610.85	593.55	602.90	602.90	1.83%	5,822
May 20, 2026	590.00	594.90	580.00	592.05	592.05	0.96%	6,602
May 19, 2026	603.30	608.95	581.00	586.40	586.40	-2.19%	16,461
May 18, 2026	624.45	624.45	595.00	599.55	599.55	-4.18%	23,497
May 15, 2026	631.00	637.60	621.10	625.70	625.70	-2.78%	17,557
May 14, 2026	646.60	654.45	635.30	643.60	643.60	-0.46%	14,123
May 13, 2026	628.75	675.00	620.60	646.60	646.60	4.01%	40,224
May 12, 2026	640.00	642.15	609.00	621.70	621.70	-2.16%	44,102
May 11, 2026	643.35	644.50	633.90	635.45	635.45	-1.69%	15,951
May 8, 2026	665.00	665.00	642.60	646.40	646.40	-0.87%	10,782
May 7, 2026	675.90	675.90	650.55	652.10	652.10	-1.47%	28,415
May 6, 2026	680.00	680.00	652.10	661.85	661.85	-1.67%	42,995
May 5, 2026	679.75	695.00	665.05	673.10	673.10	0.57%	15,473
May 4, 2026	660.45	673.00	655.55	669.30	669.30	2.23%	22,891
Apr 30, 2026	660.50	664.40	640.35	654.70	654.70	-0.88%	15,352
Apr 29, 2026	650.20	669.75	650.00	660.50	660.50	1.39%	20,403
Apr 28, 2026	657.00	661.00	645.25	651.45	651.45	-1.01%	12,617
Apr 27, 2026	636.30	664.00	636.30	658.10	658.10	3.88%	17,721
Apr 24, 2026	650.00	650.00	631.30	633.50	633.50	-1.86%	20,978
Apr 23, 2026	654.30	655.55	645.00	645.50	645.50	-1.84%	10,007
Apr 22, 2026	652.00	675.00	652.00	657.60	657.60	-0.30%	40,169
Apr 21, 2026	667.50	677.40	656.35	659.55	659.55	-1.19%	21,313
Apr 20, 2026	670.00	675.50	659.00	667.50	667.50	-0.27%	13,539
Apr 17, 2026	679.00	682.90	661.50	669.30	669.30	-0.72%	30,948
Apr 16, 2026	686.45	686.45	660.00	674.15	674.15	0.28%	30,523
Apr 15, 2026	674.20	691.60	659.75	672.25	672.25	3.57%	40,570
Apr 13, 2026	645.00	651.00	645.00	649.10	649.10	-1.82%	19,715
Apr 10, 2026	655.05	665.00	655.05	661.10	661.10	1.72%	4,761
Apr 9, 2026	641.45	667.30	638.20	649.90	649.90	0.81%	20,417
Apr 8, 2026	635.00	654.10	635.00	644.65	644.65	3.82%	19,830
Apr 7, 2026	610.05	627.70	609.20	620.95	620.95	0.86%	12,871
Apr 6, 2026	608.50	621.55	588.20	615.65	615.65	2.69%	28,898
Apr 2, 2026	580.00	604.95	568.10	599.50	599.50	1.99%	15,669
Apr 1, 2026	569.00	619.90	551.45	587.80	587.80	7.77%	28,505
Mar 30, 2026	570.30	575.55	538.00	545.40	545.40	-5.34%	58,100
Mar 27, 2026	615.00	619.95	568.00	576.15	576.15	-7.13%	65,500
Mar 25, 2026	618.00	638.00	600.30	620.40	620.40	1.14%	81,761
Mar 24, 2026	614.30	630.00	591.50	613.40	613.40	1.35%	61,388
Mar 23, 2026	635.30	640.30	603.00	605.20	605.20	-7.14%	32,635
Mar 20, 2026	653.45	665.15	646.00	651.75	651.75	1.40%	15,746
Mar 19, 2026	650.95	656.10	640.40	642.75	642.75	-2.74%	20,711
Mar 18, 2026	641.00	669.40	641.00	660.85	660.85	3.22%	68,760
Mar 17, 2026	646.55	654.60	636.00	640.25	640.25	-1.76%	23,123
Mar 16, 2026	664.50	672.00	645.00	651.75	651.75	-0.56%	27,172
Mar 13, 2026	675.65	677.45	650.65	655.40	655.40	-3.87%	28,171
Mar 12, 2026	682.00	692.80	680.95	681.75	681.75	-0.57%	18,733
Mar 11, 2026	674.60	699.00	674.60	685.65	685.65	1.64%	71,291
Mar 10, 2026	660.00	691.10	656.75	674.60	674.60	2.76%	20,647
Mar 9, 2026	680.00	680.00	649.45	656.50	656.50	-4.49%	23,501