NSE:DECNGOLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	125.11	126.05	122.91	124.73	124.73	0.41%	222,260
May 5, 2026	121.40	125.00	120.18	124.22	124.22	2.75%	317,562
May 4, 2026	126.39	128.00	119.65	120.89	120.89	-2.47%	438,369
Apr 30, 2026	123.50	126.00	123.15	123.95	123.95	-1.70%	544,374
Apr 29, 2026	124.00	130.95	121.20	126.10	126.10	2.56%	1,011,895
Apr 28, 2026	123.95	125.35	120.70	122.95	122.95	-0.49%	383,442
Apr 27, 2026	122.00	124.25	118.80	123.55	123.55	3.74%	396,044
Apr 24, 2026	125.70	126.90	118.50	119.10	119.10	-3.87%	596,582
Apr 23, 2026	119.35	130.00	119.00	123.90	123.90	2.65%	1,299,408
Apr 22, 2026	117.35	122.00	114.80	120.70	120.70	2.55%	708,848
Apr 21, 2026	121.70	123.00	115.60	117.70	117.70	-2.08%	696,467