Decillion Finance Limited (BOM:539190)
India
· Delayed Price · Currency is INR 49.95
+2.09 (4.37%)
At close: Apr 28, 2026
Decillion Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50.00 | 50.00 | 49.95 | 49.95 | 49.95 | 4.37% | 104 |
| Apr 27, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - | 13 |
| Apr 24, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | 2.48% | 30 |
| Apr 23, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 101 |
| Apr 22, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 4.99% | 13 |
| Apr 21, 2026 | 44.48 | 44.48 | 44.40 | 44.48 | 44.48 | 4.98% | 540 |
| Apr 20, 2026 | 44.60 | 44.60 | 42.37 | 42.37 | 42.37 | -5.00% | 1,057 |
| Apr 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.09% | 100 |
| Apr 16, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 117 |
| Apr 15, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 126 |
| Apr 8, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 5 |
| Apr 7, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - | 19 |
| Apr 6, 2026 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -0.04% | 12 |
| Apr 2, 2026 | 44.80 | 44.80 | 44.58 | 44.58 | 44.58 | -0.49% | 13 |
| Mar 30, 2026 | 44.78 | 45.00 | 44.70 | 44.80 | 44.80 | 0.04% | 125 |
| Mar 27, 2026 | 42.55 | 44.78 | 42.55 | 44.78 | 44.78 | - | 27 |
| Mar 25, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - | 29 |
| Mar 24, 2026 | 45.00 | 45.00 | 44.78 | 44.78 | 44.78 | -0.49% | 340 |
| Mar 23, 2026 | 46.22 | 46.22 | 45.00 | 45.00 | 45.00 | -2.64% | 1,008 |
| Mar 19, 2026 | 44.98 | 46.22 | 44.98 | 46.22 | 46.22 | 2.76% | 35 |
| Mar 18, 2026 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.49% | 375 |
| Mar 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | 1 |
| Mar 9, 2026 | 45.22 | 45.22 | 45.20 | 45.20 | 45.20 | 0.44% | 172 |
| Mar 6, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 23 |
| Mar 5, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 503 |
| Mar 4, 2026 | 46.77 | 46.77 | 46.00 | 46.00 | 46.00 | -2.13% | 394 |
| Mar 2, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 772 |
| Feb 27, 2026 | 46.47 | 47.00 | 46.47 | 47.00 | 47.00 | 0.64% | 105 |
| Feb 26, 2026 | 44.48 | 46.70 | 44.48 | 46.70 | 46.70 | 4.99% | 1,038 |
| Feb 24, 2026 | 45.15 | 45.15 | 44.48 | 44.48 | 44.48 | -1.48% | 154 |
| Feb 23, 2026 | 42.14 | 45.15 | 42.14 | 45.15 | 45.15 | 5.00% | 995 |
| Feb 20, 2026 | 45.12 | 45.12 | 43.00 | 43.00 | 43.00 | 0.05% | 1,084 |
| Feb 19, 2026 | 43.00 | 43.00 | 42.90 | 42.98 | 42.98 | -0.05% | 164 |
| Feb 17, 2026 | 44.22 | 44.25 | 43.00 | 43.00 | 43.00 | -2.76% | 482 |
| Feb 16, 2026 | 44.00 | 44.23 | 44.00 | 44.22 | 44.22 | 0.50% | 325 |
| Feb 13, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 23 |
| Feb 12, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | - | 1,226 |
| Feb 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 28 |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 188 |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 32 |
| Feb 6, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 20 |
| Feb 4, 2026 | 44.98 | 44.98 | 44.00 | 44.00 | 44.00 | -2.18% | 123 |
| Feb 3, 2026 | 45.00 | 45.00 | 44.76 | 44.98 | 44.98 | -0.04% | 300 |
| Feb 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 69 |
| Jan 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1 |
| Jan 29, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 3,505 |
| Jan 28, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 2,031 |
| Jan 27, 2026 | 45.00 | 47.25 | 45.00 | 45.00 | 45.00 | - | 2,102 |
| Jan 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 267 |
| Jan 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,234 |
| Jan 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 2 |
| Jan 19, 2026 | 47.53 | 47.53 | 47.00 | 47.00 | 47.00 | 0.86% | 564 |
| Jan 16, 2026 | 46.60 | 48.00 | 46.60 | 46.60 | 46.60 | - | 837 |
| Jan 14, 2026 | 48.99 | 48.99 | 46.55 | 46.60 | 46.60 | -4.88% | 1,390 |
| Jan 13, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - | 108 |
| Jan 9, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - | 6 |
| Jan 8, 2026 | 49.49 | 49.49 | 48.99 | 48.99 | 48.99 | -0.02% | 5 |
| Jan 7, 2026 | 48.40 | 49.00 | 48.40 | 49.00 | 49.00 | 1.14% | 103 |
| Jan 6, 2026 | 48.45 | 48.50 | 48.45 | 48.45 | 48.45 | -5.00% | 193 |
| Jan 5, 2026 | 49.67 | 51.00 | 49.67 | 51.00 | 51.00 | 4.72% | 252 |
| Jan 2, 2026 | 47.53 | 48.75 | 47.53 | 48.70 | 48.70 | -0.10% | 169 |
| Jan 1, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | -2.50% | 77 |
| Dec 31, 2025 | 51.00 | 54.90 | 50.00 | 50.00 | 50.00 | -4.80% | 1,112 |
| Dec 30, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - | 15 |
| Dec 29, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.49% | 4 |
| Dec 26, 2025 | 52.52 | 52.78 | 52.26 | 52.78 | 52.78 | 0.50% | 667 |
| Dec 23, 2025 | 52.25 | 52.52 | 52.25 | 52.52 | 52.52 | -4.51% | 46 |
| Dec 22, 2025 | 55.00 | 55.00 | 52.25 | 55.00 | 55.00 | - | 475 |
| Dec 19, 2025 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | -0.90% | 12 |
| Dec 18, 2025 | 50.35 | 55.50 | 50.35 | 55.50 | 55.50 | 4.72% | 287 |
| Dec 17, 2025 | 55.50 | 55.50 | 53.00 | 53.00 | 53.00 | -4.50% | 91 |
| Dec 16, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 4.56% | 82 |
| Dec 15, 2025 | 55.55 | 55.55 | 52.78 | 53.08 | 53.08 | -4.45% | 212 |
| Dec 12, 2025 | 55.45 | 55.72 | 53.00 | 55.55 | 55.55 | -0.31% | 48 |
| Dec 11, 2025 | 56.37 | 56.37 | 55.72 | 55.72 | 55.72 | -1.15% | 27 |
| Dec 10, 2025 | 57.52 | 57.52 | 56.37 | 56.37 | 56.37 | -2.47% | 129 |
| Dec 9, 2025 | 57.82 | 57.82 | 57.80 | 57.80 | 57.80 | -0.03% | 11 |
| Dec 5, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -2.00% | 52 |
| Dec 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 52 |
| Dec 1, 2025 | 59.50 | 60.00 | 59.50 | 59.50 | 59.50 | - | 221 |
| Nov 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.17% | 5,020 |
| Nov 27, 2025 | 59.68 | 60.00 | 59.60 | 59.60 | 59.60 | -0.13% | 110 |
| Nov 26, 2025 | 59.39 | 59.70 | 59.39 | 59.68 | 59.68 | - | 1,011 |
| Nov 25, 2025 | 60.00 | 60.00 | 54.61 | 59.68 | 59.68 | 3.83% | 2,302 |
| Nov 24, 2025 | 57.52 | 61.90 | 56.05 | 57.48 | 57.48 | -2.58% | 1,984 |
| Nov 21, 2025 | 56.50 | 59.74 | 54.61 | 59.00 | 59.00 | 3.69% | 1,895 |
| Nov 20, 2025 | 54.24 | 56.90 | 54.24 | 56.90 | 56.90 | 4.90% | 137 |
| Nov 19, 2025 | 57.10 | 57.90 | 54.24 | 54.24 | 54.24 | -4.98% | 1,836 |
| Nov 18, 2025 | 54.00 | 58.49 | 50.12 | 57.08 | 57.08 | 6.02% | 1,304 |
| Nov 17, 2025 | 49.90 | 53.96 | 44.20 | 53.84 | 53.84 | 9.74% | 2,784 |
| Nov 14, 2025 | 49.24 | 49.24 | 49.00 | 49.06 | 49.06 | 0.12% | 19 |
| Nov 13, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -2.00% | 126 |
| Nov 12, 2025 | 51.99 | 51.99 | 49.00 | 50.00 | 50.00 | -3.83% | 10 |
| Nov 11, 2025 | 52.26 | 52.26 | 51.99 | 51.99 | 51.99 | -0.02% | 59 |
| Nov 10, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 52.00 | - | 1,248 |
| Nov 7, 2025 | 52.00 | 52.10 | 47.00 | 52.00 | 52.00 | - | 2,723 |
| Nov 6, 2025 | 51.73 | 52.00 | 51.73 | 52.00 | 52.00 | 0.04% | 1,122 |
| Nov 4, 2025 | 48.80 | 51.98 | 47.01 | 51.98 | 51.98 | 6.41% | 210 |
| Nov 3, 2025 | 52.05 | 52.05 | 47.00 | 48.85 | 48.85 | -6.06% | 4,500 |
| Oct 31, 2025 | 51.50 | 55.98 | 47.20 | 52.00 | 52.00 | 1.98% | 3,186 |