Skip to main content
Decipher Labs Limited (BOM:524752)
India flag India · Delayed Price · Currency is INR
8.10
-0.06 (-0.74%)
At close: Apr 29, 2026

Decipher Labs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.168.168.008.108.10-0.74%1,073
Apr 28, 20267.848.207.708.168.163.95%1,448
Apr 27, 20267.857.857.507.857.85-1,173
Apr 24, 20267.877.877.857.857.85-0.25%3,387
Apr 23, 20268.258.257.877.877.87-5,128
Apr 22, 20267.877.877.877.877.87-710
Apr 21, 20267.507.877.507.877.874.93%2,010
Apr 20, 20267.517.877.507.507.50-0.13%1,670
Apr 17, 20267.517.517.517.517.51-1,884
Apr 16, 20268.098.097.507.517.51-7.17%5,654
Apr 15, 20267.508.147.508.098.098.59%7,838
Apr 13, 20267.497.997.457.457.45-0.53%6,015
Apr 10, 20267.667.667.497.497.49-2.47%4,145
Apr 9, 20267.267.777.267.687.685.93%5,046
Apr 8, 20266.617.256.617.257.2511.54%14,573
Apr 7, 20266.516.796.506.506.501.56%3,909
Apr 6, 20265.676.755.676.406.4012.48%6,116
Apr 2, 20265.795.795.685.695.698.80%7,532
Apr 1, 20265.165.305.165.235.234.60%2,854
Mar 30, 20265.305.335.005.005.00-6.19%11,733
Mar 27, 20266.036.035.305.335.33-11.61%11,150
Mar 25, 20266.266.266.006.036.03-3.67%2,932
Mar 24, 20265.806.295.806.266.267.93%4,596
Mar 23, 20265.995.995.805.805.80-3.65%2,873
Mar 20, 20266.006.025.806.026.02-16,301
Mar 19, 20266.016.156.016.026.02-2.11%1,738
Mar 18, 20266.006.486.006.156.158.85%15,993
Mar 17, 20266.126.695.655.655.65-7.38%18,555
Mar 16, 20266.116.115.706.106.10-0.16%2,410
Mar 13, 20266.696.696.116.116.11-5.86%1,563
Mar 12, 20266.846.846.306.496.498.17%5,707
Mar 11, 20266.196.196.006.006.00-3.07%2,251
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