Skip to main content
Decipher Labs Limited (BOM:524752)
India flag India · Delayed Price · Currency is INR
6.19
-0.01 (-0.16%)
At close: Mar 10, 2026

Decipher Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266.196.226.196.196.19-0.16%3,031
Mar 9, 20266.266.266.206.206.20-0.96%2,182
Mar 6, 20266.106.266.106.266.262.29%4,535
Mar 5, 20266.506.505.856.126.125.34%11,762
Mar 4, 20265.845.845.695.815.81-1.86%13,741
Mar 2, 20265.936.445.925.925.92-20.00%97,364
Feb 27, 20267.507.507.407.407.40-1.33%805
Feb 26, 20267.357.507.217.507.50-3,961
Feb 25, 20267.567.567.507.507.50-0.79%1,481
Feb 24, 20268.008.007.257.567.56-5.50%2,634
Feb 23, 20268.498.498.008.008.00-5.77%1,632
Feb 20, 20268.508.508.468.498.49-0.70%191
Feb 19, 20268.158.558.158.558.554.91%1,028
Feb 18, 20268.158.158.118.158.15-1.21%2,005
Feb 17, 20268.388.388.158.258.25-1.55%1,604
Feb 16, 20268.458.458.388.388.38-0.83%107
Feb 13, 20268.588.588.258.458.45-1.63%51
Feb 12, 20268.858.858.598.598.595.27%237
Feb 11, 20268.508.508.168.168.16-1,629
Feb 10, 20268.808.808.168.168.160.25%2,992
Feb 9, 20267.758.147.758.148.145.03%4,900
Feb 6, 20267.568.357.567.757.75-7.41%4,154
Feb 5, 20268.458.458.378.378.37-4.23%906
Feb 4, 20268.128.848.128.748.747.90%3,652
Feb 3, 20267.808.887.808.108.104.25%6,420
Feb 2, 20268.058.057.777.777.77-3.00%3,355
Feb 1, 20268.908.908.018.018.012.69%2,646
Jan 30, 20267.618.157.617.807.80-9.72%3,824
Jan 29, 20267.658.757.508.648.6412.21%1,734
Jan 28, 20267.607.757.607.707.702.67%8,743
Jan 27, 20267.807.807.507.507.50-4.46%2,607
Jan 23, 20267.867.867.857.857.85-2.36%6,357
Jan 22, 20268.058.168.048.048.042.42%5,758
Jan 21, 20268.058.057.857.857.85-2.12%6,542
Jan 20, 20268.018.158.018.028.02-1.35%4,688
Jan 19, 20268.019.408.018.138.13-4.91%3,482
Jan 16, 20268.558.578.558.558.55-5.00%3,428
Jan 14, 20268.229.008.229.009.009.76%11,959
Jan 13, 20269.029.028.168.208.20-9.09%6,381
Jan 12, 20269.099.099.029.029.02-0.77%1,993
Jan 9, 20268.749.098.519.099.094.48%1,939
Jan 8, 20269.159.558.508.708.70-6.35%30,340
Jan 7, 20269.369.909.129.299.29-0.54%32,044
Jan 6, 20269.479.909.319.349.34-3.11%3,633
Jan 5, 20269.509.989.239.649.64-0.62%2,924
Jan 2, 20269.909.949.569.709.70-2.02%1,846
Jan 1, 202610.9010.909.549.909.90-5.26%6,710
Dec 31, 20259.8810.609.2310.4510.4513.22%29,082
Dec 30, 20259.489.489.159.239.23-2.64%2,114
Dec 29, 20259.749.749.079.489.48-2.27%4,414
Dec 26, 20259.799.799.429.709.700.41%5,820
Dec 24, 202510.0010.009.239.669.661.79%6,821
Dec 23, 20259.889.889.359.499.49-2.16%4,417
Dec 22, 20259.669.849.319.709.702.75%3,861
Dec 19, 20259.9010.199.009.449.44-4.65%25,519
Dec 18, 202510.0010.149.409.909.903.13%53,450
Dec 17, 20259.649.989.559.609.600.63%1,734
Dec 16, 20259.049.699.049.549.540.53%3,746
Dec 15, 20259.429.759.329.499.49-2.67%2,169
Dec 12, 20259.1710.209.179.759.751.25%1,438
Dec 11, 20259.519.969.519.639.631.26%4,752
Dec 10, 20259.749.939.509.519.51-4.33%2,011
Dec 9, 20259.769.949.549.949.942.16%9,663
Dec 8, 202510.2910.299.559.739.73-2.21%6,819
Dec 5, 202510.1510.159.719.959.952.90%3,503
Dec 4, 202510.1510.159.519.679.671.90%7,058
Dec 3, 20259.4710.459.419.499.49-4.62%14,868
Dec 2, 202510.1410.319.609.959.95-3.49%8,524
Dec 1, 202510.5810.599.6710.3110.313.20%2,916
Nov 28, 202510.7210.729.679.999.99-0.60%3,343
Nov 27, 202510.5510.889.9910.0510.05-2.90%9,374
Nov 26, 20259.4010.689.4010.3510.357.48%7,643
Nov 25, 20259.8810.219.469.639.63-2.83%3,239
Nov 24, 20259.5610.839.569.919.91-2.84%7,157
Nov 21, 20259.7310.689.7310.2010.20-1.26%6,293
Nov 20, 202510.9910.9910.0710.3310.33-0.19%8,743
Nov 19, 202510.8510.8510.3110.3510.35-3.81%4,572
Nov 18, 202510.5610.9010.2510.7610.761.89%13,893
Nov 17, 202510.2010.8910.2010.5610.565.60%19,718
Nov 14, 20259.1310.349.1310.0010.006.84%13,563
Nov 13, 20259.229.999.009.369.361.52%20,158
Nov 12, 20259.519.529.029.229.22-3.05%11,557
Nov 11, 20259.759.759.509.519.51-2.46%21,797
Nov 10, 20259.769.809.759.759.75-0.10%5,185
Nov 7, 20259.519.809.519.769.76-0.51%5,618
Nov 6, 20259.839.909.519.819.81-0.20%3,094
Nov 4, 202510.0010.009.509.839.831.03%5,028
Nov 3, 20259.249.999.129.739.733.73%5,731
Oct 31, 20259.5610.049.109.389.38-1.88%7,263
Oct 30, 20259.559.979.429.569.56-1.65%4,457
Oct 29, 20259.999.999.509.729.721.89%3,214
Oct 28, 20259.7010.009.019.549.54-2.05%9,909
Oct 27, 20259.519.829.519.749.741.67%2,940
Oct 24, 20259.949.949.519.589.58-3.43%2,981
Oct 23, 20259.5510.239.559.929.920.81%2,911
Oct 21, 202510.2010.209.639.849.84-1.60%2,005
Oct 20, 202510.0810.089.7110.0010.002.77%2,539
Oct 17, 20259.409.889.409.739.732.10%4,546
Oct 16, 20259.629.809.509.539.53-1.55%6,041
Oct 15, 20259.519.899.519.689.680.73%3,430