Deccan Gold Mines Limited (NSE:DECNGOLD)
India · Delayed Price · Currency is INR 184.52
-1.74 (-0.93%)
At close: Nov 9, 2026
NSE:DECNGOLD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 188.00 | 188.00 | 181.50 | 184.52 | 184.52 | -0.93% | 426,213 |
| Nov 8, 2026 | 183.55 | 187.40 | 183.55 | 186.26 | 186.26 | 1.85% | 280,227 |
| Nov 6, 2026 | 181.00 | 186.40 | 177.99 | 182.87 | 182.87 | 0.33% | 625,820 |
| Nov 5, 2026 | 190.00 | 194.24 | 180.00 | 182.27 | 182.27 | -2.01% | 1,269,903 |
| Nov 4, 2026 | 185.82 | 188.46 | 179.39 | 186.00 | 186.00 | 0.10% | 1,098,289 |
| Nov 3, 2026 | 173.10 | 188.30 | 168.22 | 185.82 | 185.82 | 10.78% | 3,234,421 |
| Nov 2, 2026 | 162.00 | 170.16 | 160.38 | 167.74 | 167.74 | 4.82% | 1,050,497 |
| Oct 30, 2026 | 168.00 | 168.70 | 159.00 | 160.03 | 160.03 | -5.20% | 688,176 |
| Oct 29, 2026 | 172.95 | 173.00 | 167.30 | 168.80 | 168.80 | -1.94% | 511,770 |
| Oct 28, 2026 | 172.90 | 175.22 | 167.10 | 172.14 | 172.14 | 1.05% | 682,886 |
| Oct 27, 2026 | 167.10 | 171.71 | 165.75 | 170.35 | 170.35 | 3.47% | 829,393 |
| Oct 26, 2026 | 159.51 | 169.00 | 159.51 | 164.63 | 164.63 | 1.55% | 1,149,212 |
| Oct 23, 2026 | 169.00 | 170.80 | 160.65 | 162.12 | 162.12 | -5.52% | 1,258,353 |
| Oct 22, 2026 | 173.99 | 176.50 | 170.10 | 171.60 | 171.60 | -2.17% | 630,782 |
| Oct 21, 2026 | 180.20 | 180.75 | 171.55 | 175.40 | 175.40 | -2.15% | 856,881 |
| Oct 19, 2026 | 188.05 | 188.05 | 175.01 | 179.26 | 179.26 | -4.68% | 1,306,114 |
| Oct 16, 2026 | 187.51 | 192.70 | 186.80 | 188.07 | 188.07 | 0.23% | 649,147 |
| Oct 15, 2026 | 190.38 | 191.58 | 187.00 | 187.64 | 187.64 | -1.42% | 558,184 |
| Oct 14, 2026 | 195.00 | 197.80 | 189.40 | 190.34 | 190.34 | -2.58% | 667,549 |
| Oct 13, 2026 | 192.50 | 196.00 | 190.46 | 195.38 | 195.38 | 1.34% | 472,972 |
| Oct 12, 2026 | 198.11 | 202.18 | 189.72 | 192.80 | 192.80 | -2.39% | 927,206 |
| Oct 9, 2026 | 192.00 | 199.90 | 187.34 | 197.53 | 197.53 | 3.33% | 930,337 |
| Oct 8, 2026 | 198.00 | 204.00 | 189.05 | 191.16 | 191.16 | -3.57% | 1,511,142 |
| Oct 7, 2026 | 199.40 | 200.89 | 194.41 | 198.24 | 198.24 | -0.46% | 601,356 |
| Oct 6, 2026 | 189.29 | 199.90 | 187.11 | 199.16 | 199.16 | 5.62% | 976,493 |
| Oct 5, 2026 | 196.79 | 197.85 | 187.78 | 188.57 | 188.57 | -3.64% | 1,071,051 |
| Oct 1, 2026 | 199.05 | 200.50 | 188.40 | 195.69 | 195.69 | -2.53% | 1,727,638 |
| Sep 30, 2026 | 201.61 | 208.00 | 198.06 | 200.76 | 200.76 | -0.32% | 933,680 |
| Sep 29, 2026 | 205.65 | 206.98 | 200.00 | 201.41 | 201.41 | -1.80% | 1,086,490 |
| Sep 28, 2026 | 213.00 | 213.92 | 204.20 | 205.10 | 205.10 | -3.71% | 1,084,118 |
| Sep 25, 2026 | 215.00 | 215.63 | 209.99 | 213.00 | 213.00 | -0.70% | 989,554 |
| Sep 24, 2026 | 220.35 | 220.75 | 213.00 | 214.51 | 214.51 | -3.57% | 1,062,301 |
| Sep 23, 2026 | 226.51 | 231.68 | 220.93 | 222.44 | 222.44 | -1.21% | 1,035,225 |
| Sep 22, 2026 | 217.99 | 226.50 | 217.02 | 225.17 | 225.17 | 3.75% | 1,187,001 |
| Sep 21, 2026 | 218.25 | 221.63 | 215.05 | 217.04 | 217.04 | -0.08% | 650,192 |
| Sep 18, 2026 | 219.47 | 220.74 | 216.00 | 217.21 | 217.21 | -0.29% | 714,192 |
| Sep 17, 2026 | 220.60 | 225.70 | 216.56 | 217.85 | 217.85 | -1.28% | 812,361 |
| Sep 16, 2026 | 224.00 | 225.99 | 216.60 | 220.67 | 220.67 | -0.96% | 1,128,957 |
| Sep 15, 2026 | 237.00 | 238.40 | 221.25 | 222.82 | 222.82 | -3.01% | 2,417,752 |
| Sep 11, 2026 | 225.41 | 236.80 | 222.13 | 229.73 | 229.73 | 1.70% | 3,107,818 |
| 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 |