Deccan Gold Mines Limited (NSE:DECNGOLD)
India · Delayed Price · Currency is INR 225.88
+6.52 (2.97%)
At close: Sep 10, 2026
NSE:DECNGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 221.39 | 228.90 | 219.62 | 225.88 | 225.88 | 2.97% | 1,682,664 |
| Sep 9, 2026 | 225.00 | 228.70 | 216.54 | 219.36 | 219.36 | -1.73% | 1,734,880 |
| Sep 8, 2026 | 215.77 | 224.50 | 214.00 | 223.22 | 223.22 | 3.45% | 1,302,537 |
| Sep 7, 2026 | 213.98 | 217.80 | 212.10 | 215.77 | 215.77 | 0.89% | 636,636 |
| Sep 4, 2026 | 215.00 | 219.30 | 212.43 | 213.87 | 213.87 | 0.03% | 959,258 |
| Sep 3, 2026 | 220.00 | 223.99 | 211.15 | 213.80 | 213.80 | -2.39% | 1,232,250 |
| Sep 2, 2026 | 216.69 | 223.99 | 215.50 | 219.03 | 219.03 | -0.91% | 757,656 |
| Sep 1, 2026 | 223.40 | 224.77 | 218.21 | 221.05 | 221.05 | -1.03% | 835,236 |
| Aug 31, 2026 | 226.50 | 226.50 | 220.10 | 223.34 | 223.34 | -1.89% | 802,968 |
| Aug 28, 2026 | 230.39 | 234.49 | 226.40 | 227.64 | 227.64 | -0.75% | 1,156,406 |
| Aug 27, 2026 | 231.80 | 231.80 | 222.02 | 229.37 | 229.37 | -0.69% | 2,139,149 |
| Aug 26, 2026 | 234.00 | 234.65 | 228.00 | 230.96 | 230.96 | -0.81% | 1,430,774 |
| Aug 25, 2026 | 249.00 | 249.49 | 231.10 | 232.84 | 232.84 | -5.97% | 2,097,704 |
| Aug 24, 2026 | 248.00 | 250.30 | 244.90 | 247.61 | 247.61 | 0.79% | 1,613,681 |
| Aug 21, 2026 | 243.85 | 250.80 | 236.10 | 245.67 | 245.67 | 1.24% | 3,292,732 |
| Aug 20, 2026 | 238.49 | 248.80 | 238.00 | 242.66 | 242.66 | 4.05% | 2,916,403 |
| Aug 19, 2026 | 244.90 | 244.95 | 232.10 | 233.21 | 233.21 | -4.44% | 1,792,043 |
| Aug 18, 2026 | 243.03 | 249.00 | 240.40 | 244.05 | 244.05 | 1.73% | 4,205,721 |
| Aug 17, 2026 | 225.60 | 243.80 | 220.66 | 239.90 | 239.90 | 6.40% | 3,781,447 |
| Aug 14, 2026 | 228.00 | 238.50 | 223.65 | 225.46 | 225.46 | 0.28% | 4,248,141 |
| Aug 13, 2026 | 220.35 | 228.00 | 217.14 | 224.82 | 224.82 | 2.03% | 2,248,733 |
| Aug 12, 2026 | 223.09 | 229.00 | 218.60 | 220.35 | 220.35 | -0.43% | 3,120,188 |
| Aug 11, 2026 | 214.58 | 225.00 | 214.57 | 221.31 | 221.31 | 3.60% | 3,134,040 |
| Aug 10, 2026 | 216.00 | 217.00 | 204.00 | 213.61 | 213.61 | -1.21% | 2,788,168 |
| Aug 7, 2026 | 229.69 | 233.00 | 215.00 | 216.22 | 216.22 | -4.09% | 4,433,488 |
| Aug 6, 2026 | 202.50 | 232.00 | 202.50 | 225.43 | 225.43 | 13.26% | 21,194,500 |
| Aug 5, 2026 | 201.99 | 202.70 | 196.50 | 199.03 | 199.03 | -0.21% | 758,306 |
| Aug 4, 2026 | 206.00 | 206.57 | 199.01 | 199.45 | 199.45 | -2.36% | 900,326 |
| Aug 3, 2026 | 199.99 | 205.70 | 198.00 | 204.28 | 204.28 | 3.31% | 1,642,489 |
| Jul 31, 2026 | 191.91 | 199.00 | 190.16 | 197.73 | 197.73 | 3.44% | 1,099,286 |
| Jul 30, 2026 | 192.00 | 193.70 | 189.13 | 191.15 | 191.15 | -0.46% | 566,081 |
| Jul 29, 2026 | 194.70 | 195.21 | 190.00 | 192.03 | 192.03 | -1.44% | 822,377 |
| Jul 28, 2026 | 197.00 | 197.90 | 191.50 | 194.83 | 194.83 | -1.10% | 1,123,744 |
| Jul 27, 2026 | 194.00 | 200.60 | 194.00 | 197.00 | 197.00 | 1.27% | 1,053,771 |
| Jul 24, 2026 | 191.51 | 195.49 | 187.30 | 194.52 | 194.52 | 0.30% | 940,810 |
| Jul 23, 2026 | 185.51 | 196.89 | 182.60 | 193.93 | 193.93 | 4.38% | 1,814,269 |
| Jul 22, 2026 | 192.00 | 193.35 | 185.00 | 185.79 | 185.79 | -2.99% | 914,126 |
| Jul 21, 2026 | 189.81 | 195.68 | 188.50 | 191.52 | 191.52 | 0.75% | 730,298 |
| Jul 20, 2026 | 193.75 | 194.70 | 186.50 | 190.09 | 190.09 | -1.38% | 1,157,707 |
| 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 |