NSE:DECCANCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	581.55	586.15	570.00	575.80	575.80	-1.18%	29,565
Jul 16, 2026	569.35	600.00	569.35	582.70	582.70	2.44%	31,978
Jul 15, 2026	569.00	574.65	564.35	568.80	568.80	0.03%	9,493
Jul 14, 2026	575.95	578.05	566.15	568.65	568.65	-1.54%	2,948
Jul 13, 2026	578.90	584.90	572.10	577.55	577.55	0.09%	4,335
Jul 10, 2026	579.95	580.95	570.10	577.05	577.05	0.46%	6,479
Jul 9, 2026	557.25	582.25	557.25	574.40	574.40	1.70%	26,880
Jul 8, 2026	566.00	593.70	555.20	564.80	564.80	-0.17%	19,049
Jul 7, 2026	576.00	576.00	564.00	565.75	565.75	-0.76%	3,257
Jul 6, 2026	574.00	579.20	562.30	570.10	570.10	-0.79%	9,557
Jul 3, 2026	565.00	580.00	565.00	574.65	574.65	1.24%	7,581
Jul 2, 2026	580.00	580.05	557.50	567.60	567.60	-1.77%	26,864
Jul 1, 2026	596.00	604.45	575.00	577.80	577.80	-3.39%	15,186
Jun 30, 2026	598.80	613.90	596.00	598.05	598.05	-0.13%	13,238
Jun 29, 2026	607.95	617.85	594.80	598.80	598.80	1.36%	35,422
Jun 25, 2026	588.50	613.50	581.50	590.75	590.75	1.58%	31,265
Jun 24, 2026	584.15	584.95	572.05	581.55	581.55	1.00%	19,198
Jun 23, 2026	577.25	580.00	571.60	575.80	575.80	-0.25%	15,636
Jun 22, 2026	566.00	580.10	558.15	577.25	577.25	1.43%	26,547
Jun 19, 2026	577.70	584.00	565.05	569.10	569.10	-1.48%	67,008
Jun 18, 2026	576.85	580.95	570.00	577.65	577.65	0.57%	9,088
Jun 17, 2026	584.90	584.90	573.75	574.35	574.35	-0.55%	7,034
Jun 16, 2026	593.00	593.00	572.20	577.50	577.50	-0.35%	7,917
Jun 15, 2026	587.00	594.95	575.35	579.50	579.50	0.06%	7,989
Jun 12, 2026	575.00	587.00	572.30	579.15	579.15	1.21%	7,533
Jun 11, 2026	575.90	575.90	570.00	572.25	572.25	-0.12%	1,579
Jun 10, 2026	577.85	581.40	571.05	572.95	572.95	-0.70%	4,875
Jun 9, 2026	585.00	591.95	575.00	577.00	577.00	-1.49%	15,838
Jun 8, 2026	598.60	599.45	583.20	585.75	585.75	-2.71%	5,727
Jun 5, 2026	608.60	610.95	598.00	602.05	602.05	0.25%	4,422
Jun 4, 2026	610.95	613.40	595.00	600.55	600.55	-1.72%	14,986
Jun 3, 2026	612.50	617.40	603.45	611.05	611.05	-1.28%	7,735
Jun 2, 2026	600.90	629.00	599.10	618.95	618.95	2.93%	14,633
Jun 1, 2026	616.50	623.90	597.00	601.35	601.35	-2.46%	8,641
May 29, 2026	629.90	634.00	609.40	616.50	616.50	-0.53%	28,534
May 27, 2026	630.00	630.00	614.00	619.80	619.80	0.74%	16,571
May 26, 2026	609.90	628.60	609.90	615.25	615.25	1.21%	20,115
May 25, 2026	605.05	609.95	588.00	607.90	607.90	2.08%	23,893
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