Skip to main content
Deccan Health Care Limited (BOM:542248)
India flag India · Delayed Price · Currency is INR
12.74
+0.32 (2.58%)
At close: Mar 10, 2026

Deccan Health Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.0013.8912.0512.4212.42-6.48%24,392
Mar 6, 202613.4013.4013.2813.2813.282.08%6,563
Mar 5, 202612.9113.3012.9113.0113.01-0.31%11,591
Mar 4, 202613.1113.4012.9513.0513.05-1.88%7,643
Mar 2, 202613.6013.6013.1113.3013.30-1.63%7,698
Feb 27, 202613.5514.0013.1113.5213.522.35%50,771
Feb 26, 202613.7413.7413.1213.2113.210.15%2,827
Feb 25, 202613.7313.7313.1013.1913.19-1.71%32,591
Feb 24, 202613.6014.2513.0513.4213.42-4.07%17,920
Feb 23, 202614.9214.9213.5013.9913.990.07%10,997
Feb 20, 202613.7814.5013.5013.9813.981.45%11,452
Feb 19, 202613.5114.4513.5113.7813.78-1.57%3,061
Feb 18, 202614.0514.9913.6614.0014.00-10,807
Feb 17, 202614.8414.8413.9014.0014.000.79%22,241
Feb 16, 202613.4014.8013.4013.8913.890.58%24,728
Feb 13, 202613.8013.8913.5113.8113.810.88%12,068
Feb 12, 202613.7413.9413.4913.6913.691.48%32,603
Feb 11, 202614.0014.1013.4013.4913.49-1.68%85,933
Feb 10, 202614.9214.9213.6913.7213.720.51%52,915
Feb 9, 202615.0015.0013.5613.6513.65-4.68%123,414
Feb 6, 202615.5115.7814.2514.3214.32-5.85%13,671
Feb 5, 202614.4016.0013.7815.2115.2111.76%41,120
Feb 4, 202614.7014.7013.2113.6113.61-2.30%24,070
Feb 3, 202614.9514.9913.6713.9313.93-0.50%12,571
Feb 2, 202614.4815.1913.6014.0014.001.16%7,316
Feb 1, 202613.5514.5013.5513.8413.842.22%2,970
Jan 30, 202613.4214.4413.2913.5413.54-0.15%5,053
Jan 29, 202613.7014.0013.3013.5613.56-0.88%15,318
Jan 28, 202614.2014.2013.6613.6813.68-2.29%14,740
Jan 27, 202613.8814.5513.1514.0014.000.86%2,952
Jan 23, 202614.9415.4913.5013.8813.88-0.43%7,345
Jan 22, 202614.0014.5313.3713.9413.94-0.71%2,992
Jan 21, 202613.9515.0013.0014.0414.043.77%10,280
Jan 20, 202614.0014.0013.1613.5313.53-2.17%4,628
Jan 19, 202613.1013.8913.1013.8313.831.24%11,791
Jan 16, 202614.0014.0013.5013.6613.66-1.16%8,456
Jan 14, 202613.2614.0013.2613.8213.821.99%7,198
Jan 13, 202614.0914.3313.5013.5513.55-1.88%23,951
Jan 12, 202614.3014.3013.6513.8113.81-0.14%13,471
Jan 9, 202615.1515.1513.2513.8313.83-7.06%67,959
Jan 8, 202614.9015.2414.7014.8814.880.81%9,076
Jan 7, 202615.3015.4014.7014.7614.76-4.65%8,143
Jan 6, 202615.7615.9915.1115.4815.480.52%13,652
Jan 5, 202615.5015.5014.7515.4015.401.58%4,507
Jan 2, 202615.1515.1814.8415.1615.161.07%7,070
Jan 1, 202615.4515.4514.4615.0015.001.28%10,570
Dec 31, 202515.1515.1514.1514.8114.810.68%48,730
Dec 30, 202514.3315.2914.3314.7114.710.27%29,020
Dec 29, 202514.9015.6514.5614.6714.67-3.80%35,478
Dec 26, 202515.9015.9414.9915.2515.25-1.29%23,190
Dec 24, 202515.8415.8415.0215.4515.452.32%4,868
Dec 23, 202515.6415.6415.0115.1015.10-0.13%3,210
Dec 22, 202516.1916.1915.0015.1215.12-3.88%29,230
Dec 19, 202515.9016.3015.5015.7315.73-1.07%4,670
Dec 18, 202516.4016.4015.3615.9015.900.76%11,096
Dec 17, 202515.3716.0015.0115.7815.78-1.07%11,728
Dec 16, 202516.3016.3715.4615.9515.950.13%30,867
Dec 15, 202516.8016.8015.1515.9315.93-2.03%74,320
Dec 12, 202515.2217.0013.0016.2616.268.47%286,768
Dec 11, 202515.7915.7914.8014.9914.99-2.54%3,781
Dec 10, 202515.4415.6014.7515.3815.384.06%9,410
Dec 9, 202514.9514.9514.2014.7814.781.44%21,929
Dec 8, 202515.0215.7014.5014.5714.57-4.40%6,565
Dec 5, 202515.1115.6414.9015.2415.24-0.59%11,059
Dec 4, 202515.6816.0215.3015.3315.33-2.42%9,301
Dec 3, 202515.7515.8615.3515.7115.711.16%8,147
Dec 2, 202515.4016.0915.4015.5315.53-2.45%18,471
Dec 1, 202515.8916.0015.5015.9215.92-0.50%6,411
Nov 28, 202515.9916.0915.7616.0016.00-18,721
Nov 27, 202516.3816.3815.5416.0016.001.33%4,382
Nov 26, 202516.6016.6015.6515.7915.79-1.13%4,259
Nov 25, 202517.8417.8415.9215.9715.97-6.06%25,920
Nov 24, 202516.7517.7816.6417.0017.000.29%13,283
Nov 21, 202517.7917.8516.3516.9516.95-0.29%16,243
Nov 20, 202517.3617.3616.2017.0017.001.61%14,651
Nov 19, 202516.5516.8516.1216.7316.732.39%13,787
Nov 18, 202515.7516.7515.7516.3416.34-0.31%2,857
Nov 17, 202516.3916.4015.8816.3916.393.80%10,438
Nov 14, 202515.9516.0015.2015.7915.791.41%23,811
Nov 13, 202515.9915.9915.5015.5715.57-1.89%6,523
Nov 12, 202515.8016.7915.8015.8715.870.83%9,380
Nov 11, 202515.3616.0015.3615.7415.740.83%10,410
Nov 10, 202516.1316.7315.5015.6115.61-3.70%44,235
Nov 7, 202517.4417.4415.5616.2116.21-4.37%28,733
Nov 6, 202517.7017.7016.6316.9516.95-0.29%30,498
Nov 4, 202517.9817.9816.9017.0017.00-0.82%49,201
Nov 3, 202518.4018.4016.9517.1417.14-4.51%33,081
Oct 31, 202517.3017.9917.2117.9517.954.06%26,506
Oct 30, 202517.7917.9817.0017.2517.25-0.17%55,535
Oct 29, 202516.3017.5016.3017.2817.286.86%29,723
Oct 28, 202515.4016.4015.4016.1716.173.52%30,648
Oct 27, 202515.0415.9814.9015.6215.624.83%38,300
Oct 24, 202514.8415.3214.5014.9014.900.81%11,719
Oct 23, 202514.8315.2014.6114.7814.78-0.81%13,886
Oct 21, 202515.0015.1014.8014.9014.900.68%4,997
Oct 20, 202515.0015.3514.7614.8014.80-0.67%23,695
Oct 17, 202515.0015.4514.7114.9014.90-0.47%15,906
Oct 16, 202515.3415.3414.5014.9714.970.67%15,398
Oct 15, 202515.6015.6014.6314.8714.87-0.80%15,710
Oct 14, 202514.9915.3514.8714.9914.990.07%44,108