Deccan Gold Mines Limited (NSE:DECNGOLD)
India · Delayed Price · Currency is INR 192.75
-5.31 (-2.68%)
At close: Jul 17, 2026
NSE:DECNGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 197.89 | 198.27 | 192.00 | 192.75 | 192.75 | -2.68% | 932,937 |
| Jul 16, 2026 | 201.00 | 201.00 | 193.50 | 198.06 | 198.06 | -1.01% | 926,426 |
| Jul 15, 2026 | 201.60 | 205.86 | 198.50 | 200.09 | 200.09 | -0.40% | 1,610,626 |
| Jul 14, 2026 | 198.61 | 206.19 | 196.81 | 200.90 | 200.90 | 0.79% | 1,736,040 |
| Jul 13, 2026 | 201.00 | 204.40 | 196.00 | 199.32 | 199.32 | -2.91% | 1,338,155 |
| Jul 10, 2026 | 207.50 | 212.90 | 202.11 | 205.30 | 205.30 | 0.01% | 2,917,761 |
| Jul 9, 2026 | 192.80 | 207.40 | 192.66 | 205.27 | 205.27 | 7.99% | 3,514,094 |
| Jul 8, 2026 | 199.00 | 201.90 | 187.50 | 190.09 | 190.09 | -5.85% | 1,770,807 |
| Jul 7, 2026 | 205.00 | 206.50 | 195.17 | 201.91 | 201.91 | -1.00% | 1,669,956 |
| Jul 6, 2026 | 197.40 | 205.25 | 192.50 | 203.94 | 203.94 | 4.34% | 3,494,294 |
| Jul 3, 2026 | 184.00 | 198.90 | 182.00 | 195.46 | 195.46 | 7.00% | 3,484,921 |
| Jul 2, 2026 | 191.00 | 193.42 | 181.15 | 182.67 | 182.67 | -3.30% | 2,574,351 |
| Jul 1, 2026 | 198.22 | 198.84 | 185.40 | 188.91 | 188.91 | -4.70% | 2,468,679 |
| Jun 30, 2026 | 199.50 | 204.79 | 196.17 | 198.22 | 198.22 | 1.38% | 2,469,605 |
| Jun 29, 2026 | 194.10 | 199.00 | 188.65 | 195.52 | 195.52 | 0.59% | 2,423,309 |
| Jun 25, 2026 | 217.80 | 220.78 | 193.00 | 194.38 | 194.38 | -8.39% | 6,358,567 |
| Jun 24, 2026 | 219.00 | 224.56 | 206.37 | 212.18 | 212.18 | -2.61% | 3,805,254 |
| Jun 23, 2026 | 230.00 | 234.00 | 213.90 | 217.86 | 217.86 | -4.24% | 4,358,657 |
| Jun 22, 2026 | 217.89 | 235.00 | 217.12 | 227.51 | 227.51 | 5.96% | 5,358,403 |
| Jun 19, 2026 | 215.61 | 220.25 | 210.25 | 214.72 | 214.72 | -0.49% | 2,776,081 |
| Jun 18, 2026 | 199.18 | 221.27 | 198.50 | 215.78 | 215.78 | 9.26% | 8,768,481 |
| Jun 17, 2026 | 200.99 | 209.00 | 195.65 | 197.49 | 197.49 | -2.11% | 3,920,783 |
| Jun 16, 2026 | 192.60 | 205.00 | 188.00 | 201.75 | 201.75 | 4.75% | 7,763,403 |
| Jun 15, 2026 | 168.00 | 196.50 | 167.60 | 192.61 | 192.61 | 17.62% | 11,850,750 |
| Jun 12, 2026 | 157.29 | 166.00 | 157.25 | 163.75 | 163.75 | 6.96% | 2,040,097 |
| Jun 11, 2026 | 159.39 | 160.87 | 152.25 | 153.09 | 153.09 | -3.45% | 1,179,791 |
| Jun 10, 2026 | 169.00 | 174.40 | 156.60 | 158.56 | 158.56 | -4.91% | 2,592,555 |
| Jun 9, 2026 | 162.48 | 168.00 | 156.56 | 166.75 | 166.75 | 3.22% | 1,871,682 |
| Jun 8, 2026 | 168.01 | 168.01 | 160.00 | 161.55 | 161.55 | -5.00% | 1,139,866 |
| Jun 5, 2026 | 170.67 | 170.70 | 165.10 | 170.06 | 170.06 | 0.90% | 1,605,686 |
| Jun 4, 2026 | 175.04 | 176.49 | 167.00 | 168.55 | 168.55 | -3.54% | 1,586,238 |
| Jun 3, 2026 | 166.50 | 180.39 | 166.50 | 174.73 | 174.73 | 5.39% | 5,171,197 |
| Jun 2, 2026 | 164.53 | 169.25 | 163.74 | 165.80 | 165.80 | 0.53% | 1,286,393 |
| Jun 1, 2026 | 170.42 | 173.17 | 163.20 | 164.92 | 164.92 | 1.63% | 2,055,190 |
| May 29, 2026 | 166.73 | 169.95 | 160.50 | 162.28 | 162.28 | -2.66% | 1,617,858 |
| May 27, 2026 | 180.70 | 181.50 | 164.60 | 166.71 | 166.71 | -5.74% | 4,950,909 |
| May 26, 2026 | 149.79 | 177.91 | 149.50 | 176.86 | 176.86 | 19.29% | 9,281,769 |
| May 25, 2026 | 144.00 | 150.21 | 142.85 | 148.26 | 148.26 | 3.77% | 1,258,016 |
| May 22, 2026 | 145.90 | 146.80 | 140.80 | 142.87 | 142.87 | -1.32% | 1,151,741 |
| May 21, 2026 | 153.54 | 159.00 | 142.50 | 144.78 | 144.78 | -3.83% | 3,134,095 |
| May 20, 2026 | 135.90 | 154.70 | 135.90 | 150.54 | 150.54 | 10.80% | 7,654,925 |
| May 19, 2026 | 123.99 | 140.00 | 123.64 | 135.87 | 135.87 | 11.55% | 5,585,752 |
| May 18, 2026 | 125.62 | 125.62 | 117.50 | 121.80 | 121.80 | -0.71% | 452,452 |
| May 15, 2026 | 126.00 | 127.45 | 121.39 | 122.67 | 122.67 | 1.28% | 727,223 |
| May 14, 2026 | 122.89 | 124.00 | 120.35 | 121.12 | 121.12 | 0.06% | 308,444 |
| May 13, 2026 | 118.17 | 126.99 | 116.77 | 121.05 | 121.05 | 3.96% | 1,403,715 |
| May 12, 2026 | 117.89 | 117.89 | 114.80 | 116.44 | 116.44 | -0.27% | 523,404 |
| May 11, 2026 | 123.44 | 123.44 | 116.25 | 116.76 | 116.76 | -3.45% | 600,036 |
| May 8, 2026 | 124.90 | 127.50 | 120.50 | 120.93 | 120.93 | -3.32% | 628,417 |
| May 7, 2026 | 125.00 | 127.00 | 123.87 | 125.08 | 125.08 | 0.28% | 272,933 |