Deccan Health

DECN
🏛️ india →
19.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 32.74 32.74 31.04 32.01 0.0M
2023-12-28 31.90 32.70 31.40 31.83 0.0M
2023-12-27 33.44 33.44 31.70 31.92 0.0M
2023-12-26 34.39 34.49 32.90 33.07 0.1M
2023-12-22 30.96 36.00 30.00 33.98 0.5M
2023-12-21 30.44 31.60 29.75 30.35 0.0M
2023-12-20 32.01 32.90 28.55 29.42 0.0M
2023-12-19 32.49 32.49 30.25 31.00 0.0M
2023-12-18 34.01 34.01 31.11 31.62 0.0M
2023-12-15 35.50 35.50 33.25 33.51 0.0M
2023-12-14 37.96 37.96 33.50 33.77 0.0M
2023-12-13 33.50 35.51 31.06 34.47 0.0M
2023-12-12 33.40 34.01 32.05 33.55 0.0M
2023-12-11 31.12 34.00 29.25 33.49 0.1M
2023-12-08 28.80 29.98 27.44 29.77 0.0M
2023-12-07 27.01 28.59 27.01 28.22 0.0M
2023-12-06 26.71 28.90 26.71 28.08 0.0M
2023-12-05 26.20 27.65 26.20 27.32 0.0M
2023-12-04 28.57 28.92 23.10 26.92 0.1M
2023-12-01 28.84 28.84 27.81 28.01 0.0M
2023-11-30 29.50 29.96 27.31 27.99 0.1M
2023-11-29 28.60 31.35 28.60 29.28 0.1M
2023-11-28 28.90 29.87 28.50 29.04 0.0M
2023-11-24 29.99 29.99 28.23 29.09 0.0M
2023-11-23 30.00 30.00 29.00 29.09 0.0M
2023-11-22 29.29 29.89 28.60 29.35 0.0M
2023-11-21 30.00 30.00 29.00 29.50 0.0M
2023-11-20 29.22 30.00 27.53 29.90 0.1M
2023-11-17 30.46 31.83 28.15 29.00 0.1M
2023-11-16 30.95 30.95 29.00 29.25 0.0M
2023-11-15 30.51 31.00 29.65 29.77 0.0M
2023-11-13 31.74 31.74 29.57 30.50 0.0M
2023-11-12 31.88 31.88 30.00 30.00 0.0M
2023-11-10 29.51 30.95 29.51 30.01 0.0M
2023-11-09 31.00 31.00 30.00 30.30 0.0M
2023-11-08 30.13 32.50 30.13 31.00 0.0M
2023-11-07 31.46 31.46 30.05 30.88 0.0M
2023-11-06 31.69 31.69 30.85 31.46 0.0M
2023-11-03 30.29 31.74 29.60 30.99 0.0M
2023-11-02 32.79 32.79 30.00 30.29 0.0M
2023-11-01 34.00 34.00 30.90 31.10 0.0M
2023-10-31 31.01 31.01 30.60 30.96 0.0M
2023-10-30 30.05 31.80 30.05 30.93 0.0M
2023-10-27 31.50 31.91 30.10 31.10 0.0M
2023-10-26 30.10 31.73 30.10 31.00 0.0M
2023-10-25 30.33 32.80 30.10 31.00 0.0M
2023-10-23 34.00 34.10 29.18 30.33 0.1M
2023-10-20 35.74 35.74 32.75 33.59 0.0M
2023-10-19 38.42 38.42 34.26 34.80 0.0M
2023-10-18 35.49 35.49 34.66 34.87 0.0M
2023-10-17 35.86 36.50 35.47 36.14 0.0M
2023-10-16 34.20 36.00 34.20 35.86 0.0M
2023-10-13 37.98 37.98 35.11 35.95 0.0M
2023-10-12 36.30 41.00 34.20 37.19 0.1M
2023-10-11 35.00 36.60 35.00 36.26 0.0M
2023-10-10 32.00 35.80 31.00 34.24 0.0M
2023-10-09 31.06 34.49 31.06 32.26 0.0M
2023-10-06 33.90 33.90 32.60 33.01 0.0M
2023-10-05 34.62 34.62 33.62 33.90 0.0M
2023-10-04 34.50 35.38 34.01 34.21 0.0M
2023-10-03 36.30 36.38 34.05 34.26 0.0M
2023-09-29 34.00 36.40 34.00 35.86 0.1M
2023-09-28 33.08 36.00 33.08 35.32 0.0M
2023-09-27 34.01 35.68 33.55 34.80 0.0M
2023-09-26 35.95 35.95 34.00 34.65 0.1M
2023-09-25 36.00 36.00 34.96 35.80 0.1M
2023-09-22 34.65 36.90 34.50 35.01 0.0M
2023-09-21 36.45 36.50 32.61 35.58 0.1M
2023-09-20 38.99 38.99 30.65 34.96 0.0M
2023-09-18 37.99 37.99 36.00 36.96 0.0M
2023-09-15 38.00 38.00 35.15 37.35 0.0M
2023-09-14 34.35 37.94 34.35 36.83 0.0M
2023-09-13 35.99 36.84 33.60 35.79 0.0M
2023-09-12 40.50 40.50 35.70 35.97 0.1M
2023-09-11 39.50 42.00 37.25 40.25 0.3M
2023-09-08 36.06 39.00 35.52 38.73 0.1M
2023-09-07 32.10 36.95 32.10 35.58 0.2M
2023-09-06 33.00 33.75 31.80 32.53 0.1M
2023-09-05 32.79 34.70 30.25 32.37 0.2M
2023-09-04 30.44 32.30 29.35 31.76 0.1M
2023-09-01 31.75 31.75 28.00 29.21 0.1M
2023-08-31 31.30 32.75 29.26 29.67 0.1M
2023-08-30 31.20 32.45 30.00 31.08 0.1M
2023-08-29 28.49 31.74 28.49 30.83 0.2M
2023-08-28 26.94 27.50 25.25 27.15 0.1M
2023-08-25 26.30 26.98 25.10 26.06 0.1M
2023-08-24 26.90 26.90 24.50 25.96 0.1M
2023-08-23 25.98 25.98 24.70 25.26 0.0M
2023-08-22 25.00 25.75 24.36 24.91 0.0M
2023-08-21 26.50 26.50 24.80 25.49 0.0M
2023-08-18 25.73 25.73 24.78 24.80 0.0M
2023-08-17 24.12 25.89 24.12 25.45 0.0M
2023-08-16 23.53 26.50 23.53 24.69 0.0M
2023-08-14 25.00 27.00 23.75 24.36 0.0M
2023-08-11 29.00 29.00 24.10 25.86 0.1M
2023-08-10 27.24 27.24 25.60 25.66 0.0M
2023-08-09 26.60 27.00 25.15 26.31 0.0M
2023-08-08 26.75 26.75 25.13 26.10 0.0M
2023-08-07 25.78 26.60 25.78 26.00 0.1M
2023-08-04 25.99 26.60 24.05 25.78 0.1M
2023-08-03 25.45 25.45 24.00 24.50 0.0M
2023-08-02 25.79 25.79 24.01 24.76 0.1M
2023-08-01 25.29 25.30 23.51 24.13 0.1M
2023-07-31 26.80 27.30 23.52 24.19 0.1M
2023-07-28 26.46 28.00 25.15 26.87 0.2M
2023-07-27 27.89 27.89 26.01 27.00 0.0M
2023-07-26 27.75 27.75 26.00 26.13 0.0M
2023-07-25 29.89 29.89 25.00 26.51 0.0M
2023-07-24 28.00 28.00 27.00 27.10 0.0M
2023-07-21 27.95 27.95 26.61 27.50 0.0M
2023-07-20 28.45 28.45 26.62 27.05 0.0M
2023-07-19 27.99 27.99 27.00 27.90 0.0M
2023-07-18 26.51 27.99 26.51 26.98 0.0M
2023-07-17 28.97 28.97 26.00 27.20 0.0M
2023-07-14 28.00 29.67 26.61 27.53 0.0M
2023-07-13 27.51 28.85 26.80 28.00 0.0M
2023-07-12 28.67 28.70 27.05 27.74 0.0M
2023-07-11 29.94 29.94 27.51 27.89 0.0M
2023-07-10 29.20 29.20 27.50 27.51 0.0M
2023-07-07 28.44 28.44 27.80 27.83 0.0M
2023-07-06 30.80 30.80 27.35 27.78 0.0M
2023-07-05 30.90 30.90 27.55 27.55 0.0M
2023-07-04 28.50 29.99 27.76 28.16 0.0M
2023-07-03 27.10 29.77 27.10 27.96 0.0M
2023-06-30 32.47 32.47 27.70 27.99 0.0M
2023-06-28 29.51 29.77 28.61 29.05 0.0M
2023-06-27 31.94 31.94 28.11 29.32 0.0M
2023-06-26 30.00 30.00 28.70 28.96 0.0M
2023-06-23 31.50 31.50 29.15 29.50 0.0M
2023-06-22 30.36 30.50 29.16 30.27 0.0M
2023-06-21 29.90 30.00 29.51 29.56 0.1M
2023-06-20 28.11 31.00 28.11 29.99 0.0M
2023-06-19 31.01 31.12 29.20 29.67 0.1M
2023-06-16 30.06 31.80 30.06 31.56 0.0M
2023-06-15 32.25 32.25 31.40 31.50 0.1M
2023-06-14 32.50 32.55 31.75 31.87 0.1M
2023-06-13 32.38 32.40 31.60 32.22 0.0M
2023-06-12 33.00 33.75 32.20 32.40 0.1M
2023-06-09 31.60 33.45 31.60 32.56 0.1M
2023-06-08 33.60 33.60 32.70 33.10 0.1M
2023-06-07 33.00 34.59 31.81 34.10 0.2M
2023-06-06 33.00 33.99 32.08 32.87 0.1M
2023-06-05 36.00 36.00 32.11 33.00 0.0M
2023-06-02 32.30 33.00 31.75 32.64 0.0M
2023-06-01 32.50 33.10 32.50 32.60 0.1M
2023-05-31 32.00 32.47 31.21 32.47 0.0M
2023-05-29 30.50 33.00 30.50 32.50 0.0M
2023-05-26 33.00 33.00 31.10 32.40 0.0M
2023-05-25 32.88 32.99 31.40 32.00 0.0M
2023-05-24 33.00 33.00 31.76 32.87 0.0M
2023-05-23 34.00 36.95 31.50 31.74 0.1M
2023-05-22 33.00 34.90 31.90 33.36 0.1M
2023-05-19 33.25 35.00 30.61 33.00 0.1M
2023-05-18 36.50 39.49 34.00 34.03 0.1M
2023-05-17 33.95 36.28 30.00 36.28 0.2M
2023-05-16 30.24 31.00 30.24 30.24 0.0M
2023-05-15 29.00 30.85 29.00 29.85 0.1M
2023-05-11 28.43 28.80 28.22 28.80 0.0M
2023-05-10 30.99 30.99 29.21 29.21 0.0M
2023-05-09 29.00 29.00 28.20 28.30 0.0M
2023-05-08 29.00 30.00 28.81 28.81 0.0M
2023-05-05 29.00 31.00 29.00 30.00 0.1M
2023-05-04 29.00 30.00 29.00 29.99 0.1M
2023-05-03 28.60 29.00 28.60 29.00 0.1M
2023-05-02 28.61 29.60 28.61 29.60 0.0M
2023-04-28 30.90 30.90 28.01 28.51 0.0M
2023-04-27 30.10 30.10 30.10 30.10 0.0M
2023-04-26 30.10 30.10 30.10 30.10 0.0M
2023-04-24 29.50 29.50 28.50 28.50 0.0M
2023-04-21 30.00 30.00 28.81 29.00 0.0M
2023-04-20 27.00 30.45 27.00 30.12 0.0M
2023-04-19 27.00 27.00 27.00 27.00 0.0M
2023-04-18 27.00 27.00 27.00 27.00 0.0M
2023-04-17 27.50 27.50 26.50 27.00 0.0M
2023-04-13 28.04 28.04 27.85 27.94 0.0M
2023-04-12 29.00 29.00 28.75 28.75 0.0M
2023-04-11 30.00 30.00 28.00 29.25 0.0M
2023-04-10 31.00 31.00 31.00 31.00 0.0M
2023-04-05 30.00 30.00 30.00 30.00 0.0M
2023-04-03 29.00 30.39 26.21 29.36 0.0M
2023-03-31 27.50 27.50 27.50 27.50 0.0M
2023-03-29 28.95 28.95 26.10 27.00 0.0M
2023-03-28 26.98 28.73 26.91 28.56 0.0M
2023-03-27 27.20 27.40 25.55 26.50 0.0M
2023-03-24 29.15 30.99 28.00 29.71 0.1M
2023-03-23 29.50 31.74 29.50 31.74 0.1M
2023-03-22 26.74 31.86 26.74 30.10 0.1M
2023-03-21 23.00 26.80 22.90 26.59 0.1M
2023-03-20 29.00 29.00 25.99 27.38 0.0M
2023-03-16 29.00 29.28 29.00 29.28 0.0M
2023-03-14 28.20 29.33 26.88 28.22 0.0M
2023-03-13 28.55 28.80 27.50 28.00 0.0M
2023-03-10 29.95 29.95 29.95 29.95 0.0M
2023-03-09 30.75 31.00 28.50 28.78 0.0M
2023-03-08 31.97 31.97 31.97 31.97 0.0M
2023-03-06 30.50 31.97 29.45 31.97 0.0M
2023-03-03 30.20 30.97 30.01 30.73 0.0M
2023-03-02 30.50 32.00 30.50 31.66 0.0M
2023-03-01 31.50 31.50 31.50 31.50 0.0M
2023-02-27 31.45 31.50 31.45 31.50 0.0M
2023-02-24 30.50 31.50 30.45 31.50 0.0M
2023-02-21 33.40 33.40 32.35 32.35 0.0M
2023-02-16 31.70 32.40 31.70 32.40 0.0M
2023-02-14 32.55 33.50 30.00 33.50 0.0M
2023-02-10 33.15 33.15 33.15 33.15 0.0M
2023-02-09 30.50 33.15 30.50 33.15 0.0M
2023-02-07 34.10 34.10 34.10 34.10 0.0M
2023-02-06 33.00 33.00 33.00 33.00 0.0M
2023-02-02 30.90 32.80 30.90 31.15 0.0M
2023-02-01 34.55 34.55 32.05 32.20 0.0M
2023-01-31 34.45 34.55 34.45 34.55 0.0M
2023-01-30 31.50 34.00 31.50 34.00 0.0M
2023-01-27 30.45 31.80 30.45 31.80 0.0M
2023-01-25 35.00 35.40 32.10 33.10 0.0M
2023-01-23 32.00 34.90 32.00 34.80 0.0M
2023-01-20 33.00 33.00 33.00 33.00 0.0M
2023-01-19 33.00 33.00 33.00 33.00 0.0M
2023-01-18 33.00 33.00 33.00 33.00 0.0M
2023-01-17 35.10 36.00 32.40 33.25 0.1M
2023-01-13 34.60 36.55 34.60 36.00 0.0M
2023-01-12 35.40 36.95 35.35 35.35 0.0M
2023-01-09 39.00 39.00 36.55 36.85 0.0M
2023-01-06 39.90 39.90 39.00 39.00 0.0M
2023-01-05 38.45 39.80 38.40 39.80 0.0M
2023-01-04 38.40 38.80 38.40 38.80 0.0M
2023-01-03 39.05 40.75 39.00 39.45 0.0M
2023-01-02 40.80 40.80 39.60 40.00 0.0M