Deco Mica Limited (BOM:531227)
India
· Delayed Price · Currency is INR 60.08
+2.53 (4.40%)
At close: Apr 28, 2026
Deco Mica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.39 | 60.40 | 60.00 | 60.08 | 60.08 | 4.40% | 266 |
| Apr 27, 2026 | 60.00 | 60.00 | 56.86 | 57.55 | 57.55 | -3.84% | 538 |
| Apr 23, 2026 | 60.00 | 60.00 | 59.85 | 59.85 | 59.85 | -4.98% | 268 |
| Apr 22, 2026 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | 3.58% | 6 |
| Apr 21, 2026 | 61.86 | 61.86 | 60.81 | 60.81 | 60.81 | -4.98% | 8 |
| Apr 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.56% | 2 |
| Apr 17, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 3.00% | 13 |
| Apr 16, 2026 | 61.78 | 61.78 | 60.00 | 60.00 | 60.00 | 0.99% | 8 |
| Apr 15, 2026 | 64.40 | 64.40 | 59.00 | 59.41 | 59.41 | -3.23% | 408 |
| Apr 13, 2026 | 61.40 | 61.40 | 61.35 | 61.39 | 61.39 | 4.03% | 11 |
| Apr 10, 2026 | 59.00 | 59.01 | 58.50 | 59.01 | 59.01 | 5.00% | 606 |
| Apr 8, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - | 1 |
| Apr 7, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 4.89% | 10 |
| Apr 6, 2026 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -5.00% | 6 |
| Apr 2, 2026 | 51.24 | 56.40 | 51.24 | 56.40 | 56.40 | 4.58% | 13 |
| Mar 30, 2026 | 55.00 | 55.00 | 53.40 | 53.93 | 53.93 | -3.78% | 15 |
| Mar 27, 2026 | 57.00 | 57.00 | 56.05 | 56.05 | 56.05 | -5.00% | 25 |
| Mar 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1 |
| Mar 24, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.67% | 20 |
| Mar 23, 2026 | 54.26 | 59.40 | 54.06 | 59.40 | 59.40 | 4.39% | 1,335 |
| Mar 20, 2026 | 54.20 | 56.90 | 54.20 | 56.90 | 56.90 | 4.98% | 250 |
| Mar 17, 2026 | 57.02 | 57.02 | 54.20 | 54.20 | 54.20 | -4.91% | 1,225 |
| Mar 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.25% | 23 |
| Mar 12, 2026 | 57.32 | 57.75 | 57.32 | 57.72 | 57.72 | -4.33% | 61 |
| Mar 10, 2026 | 61.01 | 61.01 | 59.76 | 60.33 | 60.33 | -4.09% | 44 |
| Mar 9, 2026 | 63.88 | 63.88 | 62.90 | 62.90 | 62.90 | 3.18% | 10 |
| Mar 6, 2026 | 61.00 | 61.00 | 56.43 | 60.96 | 60.96 | 4.76% | 918 |
| Mar 5, 2026 | 59.00 | 59.00 | 57.38 | 58.19 | 58.19 | -3.66% | 10 |
| Feb 25, 2026 | 57.65 | 60.40 | 56.00 | 60.40 | 60.40 | 4.77% | 397 |
| Feb 24, 2026 | 60.00 | 60.50 | 57.65 | 57.65 | 57.65 | -4.99% | 117 |
| Feb 23, 2026 | 60.69 | 60.69 | 60.68 | 60.68 | 60.68 | - | 29 |
| Feb 20, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 4.62% | 50 |
| Feb 19, 2026 | 61.00 | 61.00 | 58.00 | 58.00 | 58.00 | -4.92% | 1,050 |
| Feb 18, 2026 | 64.09 | 64.09 | 58.65 | 61.00 | 61.00 | -0.07% | 918 |
| Feb 17, 2026 | 60.84 | 61.04 | 60.84 | 61.04 | 61.04 | -4.67% | 23 |
| Feb 13, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - | 1 |
| Feb 12, 2026 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | - | 11 |
| Feb 10, 2026 | 61.00 | 64.05 | 61.00 | 64.03 | 64.03 | 4.97% | 1,009 |
| Feb 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 3 |
| Feb 4, 2026 | 61.01 | 61.01 | 61.00 | 61.00 | 61.00 | 1.67% | 2 |
| Feb 3, 2026 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | - | 26 |
| Feb 2, 2026 | 60.00 | 60.06 | 59.99 | 60.00 | 60.00 | 5.24% | 1,221 |
| Feb 1, 2026 | 53.00 | 57.01 | 53.00 | 57.01 | 57.01 | -5.77% | 8 |
| Jan 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 31 |
| Jan 29, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | 526 |
| Jan 28, 2026 | 58.71 | 60.50 | 57.00 | 60.50 | 60.50 | 2.54% | 23 |
| Jan 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 5 |
| Jan 22, 2026 | 60.30 | 60.30 | 60.00 | 60.00 | 60.00 | - | 75 |
| Jan 21, 2026 | 60.00 | 60.11 | 59.99 | 60.00 | 60.00 | -3.26% | 466 |
| Jan 12, 2026 | 60.06 | 62.02 | 60.06 | 62.02 | 62.02 | - | 601 |
| Jan 9, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - | 1 |
| Jan 7, 2026 | 62.21 | 62.21 | 62.00 | 62.02 | 62.02 | -0.31% | 303 |
| Jan 6, 2026 | 62.01 | 62.21 | 62.01 | 62.21 | 62.21 | -3.55% | 16 |
| Jan 5, 2026 | 65.33 | 65.33 | 64.50 | 64.50 | 64.50 | 1.19% | 198 |
| Jan 2, 2026 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - | 100 |
| Jan 1, 2026 | 64.50 | 64.50 | 63.74 | 63.74 | 63.74 | -2.00% | 50 |
| Dec 31, 2025 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -1.83% | 93 |
| Dec 26, 2025 | 67.01 | 67.01 | 65.56 | 66.25 | 66.25 | -5.26% | 354 |
| Dec 24, 2025 | 72.00 | 72.00 | 66.68 | 69.93 | 69.93 | -5.50% | 729 |
| Dec 23, 2025 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 8 |
| Dec 22, 2025 | 71.29 | 75.00 | 69.50 | 75.00 | 75.00 | 7.82% | 301 |
| Dec 19, 2025 | 70.00 | 72.95 | 67.61 | 69.56 | 69.56 | 14.03% | 6,680 |
| Dec 18, 2025 | 62.20 | 62.20 | 61.00 | 61.00 | 61.00 | -1.93% | 14 |
| Dec 17, 2025 | 61.80 | 62.20 | 61.80 | 62.20 | 62.20 | 1.97% | 3,669 |
| Dec 16, 2025 | 61.06 | 61.06 | 61.00 | 61.00 | 61.00 | -0.10% | 101 |
| Dec 15, 2025 | 60.02 | 62.01 | 60.02 | 61.06 | 61.06 | -5.33% | 496 |
| Dec 11, 2025 | 62.00 | 64.50 | 62.00 | 64.50 | 64.50 | -2.57% | 4 |
| Dec 10, 2025 | 62.56 | 73.40 | 62.55 | 66.20 | 66.20 | 4.50% | 301 |
| Dec 9, 2025 | 64.02 | 64.90 | 63.15 | 63.35 | 63.35 | -0.72% | 87 |
| Dec 8, 2025 | 65.13 | 65.13 | 63.75 | 63.81 | 63.81 | -2.03% | 38 |
| Dec 5, 2025 | 65.50 | 65.50 | 65.06 | 65.13 | 65.13 | 0.11% | 115 |
| Dec 4, 2025 | 69.00 | 70.00 | 63.22 | 65.06 | 65.06 | -7.06% | 1,064 |
| Dec 3, 2025 | 71.60 | 71.60 | 69.00 | 70.00 | 70.00 | -8.50% | 35 |
| Nov 27, 2025 | 73.00 | 77.81 | 69.01 | 76.50 | 76.50 | 5.23% | 2,212 |
| Nov 26, 2025 | 65.60 | 77.25 | 65.60 | 72.70 | 72.70 | 10.82% | 801 |
| Nov 25, 2025 | 62.60 | 65.60 | 62.60 | 65.60 | 65.60 | -0.30% | 5 |
| Nov 24, 2025 | 70.00 | 70.00 | 65.10 | 65.80 | 65.80 | -5.35% | 1,533 |
| Nov 21, 2025 | 70.66 | 70.66 | 66.00 | 69.52 | 69.52 | -3.58% | 145 |
| Nov 19, 2025 | 72.37 | 72.37 | 72.10 | 72.10 | 72.10 | 0.12% | 103 |
| Nov 18, 2025 | 73.50 | 73.50 | 71.00 | 72.01 | 72.01 | -2.03% | 80 |
| Nov 17, 2025 | 66.90 | 77.47 | 66.90 | 73.50 | 73.50 | 1.73% | 664 |
| Nov 14, 2025 | 72.00 | 79.80 | 72.00 | 72.25 | 72.25 | -2.36% | 130 |
| Nov 13, 2025 | 75.01 | 75.01 | 74.00 | 74.00 | 74.00 | 0.03% | 73 |
| Nov 12, 2025 | 74.50 | 83.98 | 72.01 | 73.98 | 73.98 | -0.70% | 854 |
| Nov 11, 2025 | 74.42 | 74.50 | 74.42 | 74.50 | 74.50 | -2.78% | 1,012 |
| Nov 10, 2025 | 77.35 | 77.40 | 74.42 | 76.63 | 76.63 | -1.93% | 103 |
| Nov 7, 2025 | 78.15 | 78.16 | 78.14 | 78.14 | 78.14 | 0.04% | 203 |
| Nov 6, 2025 | 83.63 | 83.63 | 78.11 | 78.11 | 78.11 | -4.73% | 1,524 |
| Nov 4, 2025 | 83.78 | 83.78 | 81.99 | 81.99 | 81.99 | 6.48% | 123 |
| Nov 3, 2025 | 80.91 | 80.91 | 77.00 | 77.00 | 77.00 | -4.83% | 310 |
| Oct 31, 2025 | 77.00 | 80.99 | 77.00 | 80.91 | 80.91 | -1.31% | 159 |
| Oct 30, 2025 | 75.08 | 81.98 | 75.08 | 81.98 | 81.98 | 8.65% | 102 |
| Oct 29, 2025 | 75.46 | 75.47 | 75.45 | 75.45 | 75.45 | -2.01% | 271 |
| Oct 28, 2025 | 78.05 | 78.05 | 77.00 | 77.00 | 77.00 | -3.75% | 252 |