Deccan Health Care Limited (BOM:542248)
India
· Delayed Price · Currency is INR 11.77
+0.34 (2.97%)
At close: Apr 28, 2026
Deccan Health Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.30 | 12.33 | 12.06 | 12.20 | 12.20 | 3.65% | 8,014 |
| Apr 28, 2026 | 11.70 | 12.00 | 11.50 | 11.77 | 11.77 | 2.97% | 17,376 |
| Apr 27, 2026 | 11.30 | 11.70 | 11.30 | 11.43 | 11.43 | 2.42% | 13,996 |
| Apr 24, 2026 | 11.00 | 11.40 | 10.83 | 11.16 | 11.16 | -2.11% | 13,832 |
| Apr 23, 2026 | 12.20 | 12.20 | 11.40 | 11.40 | 11.40 | -4.92% | 19,511 |
| Apr 22, 2026 | 12.23 | 12.60 | 11.92 | 11.99 | 11.99 | -4.23% | 17,318 |
| Apr 21, 2026 | 12.74 | 12.74 | 12.31 | 12.52 | 12.52 | -1.57% | 15,432 |
| Apr 20, 2026 | 12.33 | 12.74 | 12.15 | 12.72 | 12.72 | 2.66% | 27,827 |
| Apr 17, 2026 | 12.30 | 12.73 | 12.03 | 12.39 | 12.39 | 2.06% | 19,294 |
| Apr 16, 2026 | 12.32 | 12.33 | 12.00 | 12.14 | 12.14 | -1.46% | 13,115 |
| Apr 15, 2026 | 12.24 | 12.33 | 11.80 | 12.32 | 12.32 | 4.85% | 70,641 |
| Apr 13, 2026 | 11.17 | 11.77 | 10.65 | 11.75 | 11.75 | 4.82% | 23,592 |
| Apr 10, 2026 | 11.51 | 11.51 | 11.00 | 11.21 | 11.21 | 2.09% | 10,508 |
| Apr 9, 2026 | 10.98 | 10.98 | 10.97 | 10.98 | 10.98 | 4.97% | 7,760 |
| Apr 8, 2026 | 10.00 | 10.46 | 9.98 | 10.46 | 10.46 | 4.91% | 15,505 |
| Apr 7, 2026 | 9.90 | 9.97 | 8.90 | 9.97 | 9.97 | 9.92% | 40,563 |
| Apr 6, 2026 | 8.25 | 9.07 | 8.25 | 9.07 | 9.07 | 9.94% | 16,069 |
| Apr 2, 2026 | 7.03 | 8.25 | 7.03 | 8.25 | 8.25 | 10.00% | 19,811 |
| Apr 1, 2026 | 6.85 | 7.53 | 6.85 | 7.50 | 7.50 | 9.49% | 17,841 |
| Mar 30, 2026 | 7.47 | 7.79 | 6.65 | 6.85 | 6.85 | -6.42% | 89,070 |
| Mar 27, 2026 | 8.27 | 8.27 | 7.10 | 7.32 | 7.32 | -11.38% | 96,085 |
| Mar 25, 2026 | 8.85 | 9.19 | 7.90 | 8.26 | 8.26 | -6.67% | 79,697 |
| Mar 24, 2026 | 9.64 | 9.64 | 8.50 | 8.85 | 8.85 | -3.80% | 35,860 |
| Mar 23, 2026 | 10.89 | 10.89 | 8.85 | 9.20 | 9.20 | -15.60% | 75,465 |
| Mar 20, 2026 | 11.00 | 11.26 | 10.78 | 10.90 | 10.90 | -1.36% | 53,274 |
| Mar 19, 2026 | 11.67 | 11.69 | 11.00 | 11.05 | 11.05 | -3.41% | 60,171 |
| Mar 18, 2026 | 11.85 | 12.34 | 11.39 | 11.44 | 11.44 | -4.27% | 43,880 |
| Mar 17, 2026 | 12.60 | 12.60 | 11.80 | 11.95 | 11.95 | -1.08% | 42,316 |
| Mar 16, 2026 | 13.50 | 13.50 | 11.65 | 12.08 | 12.08 | -5.25% | 150,440 |
| Mar 13, 2026 | 12.52 | 12.99 | 12.41 | 12.75 | 12.75 | 1.19% | 182,693 |
| Mar 12, 2026 | 13.19 | 13.19 | 12.41 | 12.60 | 12.60 | -2.48% | 21,216 |
| Mar 11, 2026 | 13.35 | 13.35 | 12.90 | 12.92 | 12.92 | 1.41% | 1,965 |
| Mar 10, 2026 | 12.60 | 13.20 | 12.60 | 12.74 | 12.74 | 2.58% | 17,215 |
| Mar 9, 2026 | 13.00 | 13.89 | 12.05 | 12.42 | 12.42 | -6.48% | 24,392 |
| Mar 6, 2026 | 13.40 | 13.40 | 13.28 | 13.28 | 13.28 | 2.08% | 6,563 |
| Mar 5, 2026 | 12.91 | 13.30 | 12.91 | 13.01 | 13.01 | -0.31% | 11,591 |
| Mar 4, 2026 | 13.11 | 13.40 | 12.95 | 13.05 | 13.05 | -1.88% | 7,643 |
| Mar 2, 2026 | 13.60 | 13.60 | 13.11 | 13.30 | 13.30 | -1.63% | 7,698 |
| Feb 27, 2026 | 13.55 | 14.00 | 13.11 | 13.52 | 13.52 | 2.35% | 50,771 |
| Feb 26, 2026 | 13.74 | 13.74 | 13.12 | 13.21 | 13.21 | 0.15% | 2,827 |
| Feb 25, 2026 | 13.73 | 13.73 | 13.10 | 13.19 | 13.19 | -1.71% | 32,591 |
| Feb 24, 2026 | 13.60 | 14.25 | 13.05 | 13.42 | 13.42 | -4.07% | 17,920 |
| Feb 23, 2026 | 14.92 | 14.92 | 13.50 | 13.99 | 13.99 | 0.07% | 10,997 |
| Feb 20, 2026 | 13.78 | 14.50 | 13.50 | 13.98 | 13.98 | 1.45% | 11,452 |
| Feb 19, 2026 | 13.51 | 14.45 | 13.51 | 13.78 | 13.78 | -1.57% | 3,061 |
| Feb 18, 2026 | 14.05 | 14.99 | 13.66 | 14.00 | 14.00 | - | 10,807 |
| Feb 17, 2026 | 14.84 | 14.84 | 13.90 | 14.00 | 14.00 | 0.79% | 22,241 |
| Feb 16, 2026 | 13.40 | 14.80 | 13.40 | 13.89 | 13.89 | 0.58% | 24,728 |
| Feb 13, 2026 | 13.80 | 13.89 | 13.51 | 13.81 | 13.81 | 0.88% | 12,068 |
| Feb 12, 2026 | 13.74 | 13.94 | 13.49 | 13.69 | 13.69 | 1.48% | 32,603 |
| Feb 11, 2026 | 14.00 | 14.10 | 13.40 | 13.49 | 13.49 | -1.68% | 85,933 |
| Feb 10, 2026 | 14.92 | 14.92 | 13.69 | 13.72 | 13.72 | 0.51% | 52,915 |
| Feb 9, 2026 | 15.00 | 15.00 | 13.56 | 13.65 | 13.65 | -4.68% | 123,414 |
| Feb 6, 2026 | 15.51 | 15.78 | 14.25 | 14.32 | 14.32 | -5.85% | 13,671 |
| Feb 5, 2026 | 14.40 | 16.00 | 13.78 | 15.21 | 15.21 | 11.76% | 41,120 |
| Feb 4, 2026 | 14.70 | 14.70 | 13.21 | 13.61 | 13.61 | -2.30% | 24,070 |
| Feb 3, 2026 | 14.95 | 14.99 | 13.67 | 13.93 | 13.93 | -0.50% | 12,571 |
| Feb 2, 2026 | 14.48 | 15.19 | 13.60 | 14.00 | 14.00 | 1.16% | 7,316 |
| Feb 1, 2026 | 13.55 | 14.50 | 13.55 | 13.84 | 13.84 | 2.22% | 2,970 |
| Jan 30, 2026 | 13.42 | 14.44 | 13.29 | 13.54 | 13.54 | -0.15% | 5,053 |
| Jan 29, 2026 | 13.70 | 14.00 | 13.30 | 13.56 | 13.56 | -0.88% | 15,318 |
| Jan 28, 2026 | 14.20 | 14.20 | 13.66 | 13.68 | 13.68 | -2.29% | 14,740 |
| Jan 27, 2026 | 13.88 | 14.55 | 13.15 | 14.00 | 14.00 | 0.86% | 2,952 |
| Jan 23, 2026 | 14.94 | 15.49 | 13.50 | 13.88 | 13.88 | -0.43% | 7,345 |
| Jan 22, 2026 | 14.00 | 14.53 | 13.37 | 13.94 | 13.94 | -0.71% | 2,992 |
| Jan 21, 2026 | 13.95 | 15.00 | 13.00 | 14.04 | 14.04 | 3.77% | 10,280 |
| Jan 20, 2026 | 14.00 | 14.00 | 13.16 | 13.53 | 13.53 | -2.17% | 4,628 |
| Jan 19, 2026 | 13.10 | 13.89 | 13.10 | 13.83 | 13.83 | 1.24% | 11,791 |
| Jan 16, 2026 | 14.00 | 14.00 | 13.50 | 13.66 | 13.66 | -1.16% | 8,456 |
| Jan 14, 2026 | 13.26 | 14.00 | 13.26 | 13.82 | 13.82 | 1.99% | 7,198 |
| Jan 13, 2026 | 14.09 | 14.33 | 13.50 | 13.55 | 13.55 | -1.88% | 23,951 |
| Jan 12, 2026 | 14.30 | 14.30 | 13.65 | 13.81 | 13.81 | -0.14% | 13,471 |
| Jan 9, 2026 | 15.15 | 15.15 | 13.25 | 13.83 | 13.83 | -7.06% | 67,959 |
| Jan 8, 2026 | 14.90 | 15.24 | 14.70 | 14.88 | 14.88 | 0.81% | 9,076 |
| Jan 7, 2026 | 15.30 | 15.40 | 14.70 | 14.76 | 14.76 | -4.65% | 8,143 |
| Jan 6, 2026 | 15.76 | 15.99 | 15.11 | 15.48 | 15.48 | 0.52% | 13,652 |
| Jan 5, 2026 | 15.50 | 15.50 | 14.75 | 15.40 | 15.40 | 1.58% | 4,507 |
| Jan 2, 2026 | 15.15 | 15.18 | 14.84 | 15.16 | 15.16 | 1.07% | 7,070 |
| Jan 1, 2026 | 15.45 | 15.45 | 14.46 | 15.00 | 15.00 | 1.28% | 10,570 |
| Dec 31, 2025 | 15.15 | 15.15 | 14.15 | 14.81 | 14.81 | 0.68% | 48,730 |
| Dec 30, 2025 | 14.33 | 15.29 | 14.33 | 14.71 | 14.71 | 0.27% | 29,020 |
| Dec 29, 2025 | 14.90 | 15.65 | 14.56 | 14.67 | 14.67 | -3.80% | 35,478 |
| Dec 26, 2025 | 15.90 | 15.94 | 14.99 | 15.25 | 15.25 | -1.29% | 23,190 |
| Dec 24, 2025 | 15.84 | 15.84 | 15.02 | 15.45 | 15.45 | 2.32% | 4,868 |
| Dec 23, 2025 | 15.64 | 15.64 | 15.01 | 15.10 | 15.10 | -0.13% | 3,210 |
| Dec 22, 2025 | 16.19 | 16.19 | 15.00 | 15.12 | 15.12 | -3.88% | 29,230 |
| Dec 19, 2025 | 15.90 | 16.30 | 15.50 | 15.73 | 15.73 | -1.07% | 4,670 |
| Dec 18, 2025 | 16.40 | 16.40 | 15.36 | 15.90 | 15.90 | 0.76% | 11,096 |
| Dec 17, 2025 | 15.37 | 16.00 | 15.01 | 15.78 | 15.78 | -1.07% | 11,728 |
| Dec 16, 2025 | 16.30 | 16.37 | 15.46 | 15.95 | 15.95 | 0.13% | 30,867 |
| Dec 15, 2025 | 16.80 | 16.80 | 15.15 | 15.93 | 15.93 | -2.03% | 74,320 |
| Dec 12, 2025 | 15.22 | 17.00 | 13.00 | 16.26 | 16.26 | 8.47% | 286,768 |
| Dec 11, 2025 | 15.79 | 15.79 | 14.80 | 14.99 | 14.99 | -2.54% | 3,781 |
| Dec 10, 2025 | 15.44 | 15.60 | 14.75 | 15.38 | 15.38 | 4.06% | 9,410 |
| Dec 9, 2025 | 14.95 | 14.95 | 14.20 | 14.78 | 14.78 | 1.44% | 21,929 |
| Dec 8, 2025 | 15.02 | 15.70 | 14.50 | 14.57 | 14.57 | -4.40% | 6,565 |
| Dec 5, 2025 | 15.11 | 15.64 | 14.90 | 15.24 | 15.24 | -0.59% | 11,059 |
| Dec 4, 2025 | 15.68 | 16.02 | 15.30 | 15.33 | 15.33 | -2.42% | 9,301 |
| Dec 3, 2025 | 15.75 | 15.86 | 15.35 | 15.71 | 15.71 | 1.16% | 8,147 |
| Dec 2, 2025 | 15.40 | 16.09 | 15.40 | 15.53 | 15.53 | -2.45% | 18,471 |