Deccan Gold Mines Limited DECNGOLD
NSE · India · Non-Energy Minerals
INR 195.10-5.66 (-2.82%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 195.69 | -2.53% | INR 199.05 | INR 200.50 | INR 188.40 | 1.73M |
| 2026-09-30 | INR 200.76 | -0.32% | INR 201.61 | INR 208.00 | INR 198.06 | 933.68K |
| 2026-09-29 | INR 201.41 | -1.80% | INR 205.65 | INR 206.98 | INR 200.00 | 1.09M |
| 2026-09-28 | INR 205.10 | -3.71% | INR 213.00 | INR 213.92 | INR 204.20 | 1.08M |
| 2026-09-25 | INR 213.00 | -0.70% | INR 215.00 | INR 215.63 | INR 209.99 | 989.55K |
| 2026-09-24 | INR 214.51 | -3.57% | INR 220.35 | INR 220.75 | INR 213.00 | 1.06M |
| 2026-09-23 | INR 222.44 | -1.21% | INR 226.51 | INR 231.68 | INR 220.93 | 1.04M |
| 2026-09-22 | INR 225.17 | +3.75% | INR 217.99 | INR 226.50 | INR 217.02 | 1.19M |
| 2026-09-21 | INR 217.04 | -0.08% | INR 218.25 | INR 221.63 | INR 215.05 | 650.19K |
| 2026-09-18 | INR 217.21 | -0.29% | INR 219.47 | INR 220.74 | INR 216.00 | 714.19K |
| 2026-09-17 | INR 217.85 | -1.28% | INR 220.60 | INR 225.70 | INR 216.56 | 812.36K |
| 2026-09-16 | INR 220.67 | -0.96% | INR 224.00 | INR 225.99 | INR 216.60 | 1.13M |
| 2026-09-15 | INR 222.82 | -3.01% | INR 237.00 | INR 238.40 | INR 221.25 | 2.42M |
| 2026-09-14 | INR 229.73 | 0.00% | INR 229.73 | INR 229.73 | INR 229.73 | 0 |
| 2026-09-11 | INR 229.73 | +1.70% | INR 225.41 | INR 236.80 | INR 222.13 | 3.11M |
| 2026-09-10 | INR 225.88 | +2.97% | INR 221.39 | INR 228.90 | INR 219.62 | 1.68M |
| 2026-09-09 | INR 219.36 | -1.73% | INR 225.00 | INR 228.70 | INR 216.54 | 1.73M |
| 2026-09-08 | INR 223.22 | +3.45% | INR 215.77 | INR 224.50 | INR 214.00 | 1.30M |
| 2026-09-07 | INR 215.77 | +0.89% | INR 213.98 | INR 217.80 | INR 212.10 | 636.64K |
| 2026-09-04 | INR 213.87 | +0.03% | INR 215.00 | INR 219.30 | INR 212.43 | 959.26K |
| 2026-09-03 | INR 213.80 | -2.39% | INR 220.00 | INR 223.99 | INR 211.15 | 1.23M |
| 2026-09-02 | INR 219.03 | -0.91% | INR 216.69 | INR 223.99 | INR 215.50 | 757.66K |
| 2026-09-01 | INR 221.05 | -1.03% | INR 223.40 | INR 224.77 | INR 218.21 | 835.24K |
| 2026-08-31 | INR 223.34 | -1.89% | INR 226.50 | INR 226.50 | INR 220.10 | 802.97K |
| 2026-08-28 | INR 227.64 | -0.75% | INR 230.39 | INR 234.49 | INR 226.40 | 1.16M |
| 2026-08-27 | INR 229.37 | -0.69% | INR 231.80 | INR 231.80 | INR 222.02 | 2.14M |
| 2026-08-26 | INR 230.96 | -0.81% | INR 234.00 | INR 234.65 | INR 228.00 | 1.43M |
| 2026-08-25 | INR 232.84 | -5.97% | INR 249.00 | INR 249.49 | INR 231.10 | 2.10M |
| 2026-08-24 | INR 247.61 | +0.79% | INR 248.00 | INR 250.30 | INR 244.90 | 1.61M |
| 2026-08-21 | INR 245.67 | +1.24% | INR 243.85 | INR 250.80 | INR 236.10 | 3.29M |
| 2026-08-20 | INR 242.66 | +4.05% | INR 238.49 | INR 248.80 | INR 238.00 | 2.92M |
| 2026-08-19 | INR 233.21 | -4.44% | INR 244.90 | INR 244.95 | INR 232.10 | 1.79M |
| 2026-08-18 | INR 244.05 | — | INR 243.03 | INR 249.00 | INR 240.40 | 4.21M |