Decipher Labs

DECL
🏛️ india →
10.24
Last Update: 2025-10-07
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
2021-12-31 139.70 139.70 133.10 139.70 0.4M
2021-12-30 133.00 133.05 129.30 133.05 0.7M
2021-12-29 126.75 126.75 120.75 126.75 1.7M
2021-12-28 120.75 120.75 120.75 120.75 0.0M
2021-12-27 113.00 115.00 104.10 115.00 0.8M
2021-12-24 109.55 109.55 109.55 109.55 0.1M
2021-12-23 104.35 104.35 104.35 104.35 0.1M
2021-12-22 99.40 99.40 99.40 99.40 0.1M
2021-12-21 93.00 94.70 92.20 94.70 0.1M
2021-12-20 89.80 90.20 82.55 90.20 1.1M
2021-12-17 84.00 85.95 78.15 85.95 0.9M
2021-12-16 87.55 87.55 79.25 81.90 1.5M
2021-12-15 82.85 83.40 81.05 83.40 1.0M
2021-12-14 78.90 79.45 72.00 79.45 0.8M
2021-12-13 75.70 75.70 75.00 75.70 0.7M
2021-12-10 72.10 72.10 70.10 72.10 0.5M
2021-12-09 62.20 68.70 62.20 68.70 0.3M
2021-12-08 65.45 65.80 65.45 65.45 0.0M
2021-12-07 76.05 76.05 68.85 68.85 0.1M
2021-12-06 72.45 72.45 64.60 72.45 0.3M
2021-12-03 65.90 65.90 65.90 65.90 0.0M
2021-12-02 58.95 59.95 57.20 59.95 0.1M
2021-12-01 49.00 54.50 44.60 54.50 0.3M
2021-11-30 58.50 60.55 49.55 49.55 0.2M
2021-11-29 50.40 55.05 48.60 55.05 0.1M
2021-11-26 40.00 45.90 37.50 45.90 0.0M
2021-11-25 34.50 38.40 34.50 38.25 0.0M
2021-11-24 36.95 38.55 35.50 36.05 0.0M
2021-11-23 37.45 37.45 33.80 36.35 0.0M
2021-11-22 37.70 37.85 34.10 34.30 0.0M
2021-11-18 38.65 38.65 35.20 35.65 0.1M
2021-11-17 38.50 38.70 34.30 36.60 0.0M
2021-11-16 33.55 36.55 33.55 36.00 0.1M
2021-11-15 32.50 33.95 31.50 33.45 0.1M
2021-11-12 30.70 30.70 29.50 30.50 0.0M
2021-11-11 31.00 31.00 29.05 29.50 0.0M
2021-11-10 30.80 30.80 29.50 29.90 0.0M
2021-11-09 30.20 30.20 28.10 29.15 0.0M
2021-11-08 29.40 30.75 29.40 29.60 0.0M
2021-11-04 28.60 31.45 28.55 30.40 0.0M
2021-11-03 28.55 30.40 28.55 29.85 0.0M
2021-11-02 30.00 30.45 27.00 29.00 0.0M
2021-11-01 28.70 30.80 27.85 29.90 0.0M
2021-10-29 31.35 31.35 28.25 30.00 0.0M
2021-10-28 31.95 31.95 29.10 29.40 0.0M
2021-10-27 30.50 30.50 27.65 29.20 0.0M
2021-10-26 30.45 30.45 27.70 29.65 0.0M
2021-10-25 30.70 30.70 27.60 29.20 0.0M
2021-10-22 32.35 32.35 29.85 30.10 0.0M
2021-10-21 32.00 32.40 30.90 31.40 0.0M
2021-10-20 31.70 32.65 31.00 32.00 0.0M
2021-10-19 33.20 33.20 31.00 31.85 0.0M
2021-10-18 33.20 33.20 32.35 32.55 0.0M
2021-10-14 33.30 33.30 32.20 32.80 0.0M
2021-10-13 33.35 33.35 32.15 32.30 0.0M
2021-10-12 33.35 33.35 32.15 32.70 0.0M
2021-10-11 33.35 33.40 32.40 33.40 0.0M
2021-10-08 32.30 33.80 32.30 32.75 0.0M
2021-10-07 33.30 33.85 32.15 32.60 0.0M
2021-10-06 32.00 33.15 31.15 32.75 0.0M
2021-10-05 33.50 33.50 31.55 32.25 0.0M
2021-10-04 31.50 33.00 31.50 32.90 0.0M
2021-10-01 33.90 33.90 31.45 31.90 0.0M
2021-09-30 33.60 33.60 32.00 32.25 0.0M
2021-09-29 34.00 34.00 32.00 32.80 0.0M
2021-09-28 33.05 34.20 32.70 34.00 0.0M
2021-09-27 32.80 34.40 32.70 34.15 0.0M
2021-09-24 33.75 34.50 32.55 32.80 0.0M
2021-09-23 34.00 34.00 33.40 33.90 0.0M
2021-09-22 33.40 34.30 33.40 33.40 0.0M
2021-09-21 32.30 34.20 32.30 34.00 0.0M
2021-09-20 33.95 35.80 33.55 34.40 0.0M
2021-09-17 34.20 35.45 34.20 34.60 0.0M
2021-09-16 35.95 35.95 34.55 34.95 0.0M
2021-09-15 35.35 35.80 34.45 35.50 0.0M
2021-09-14 36.85 36.85 34.10 35.20 0.0M
2021-09-13 34.95 35.80 33.30 33.65 0.0M
2021-09-09 34.75 34.75 33.20 34.50 0.0M
2021-09-08 34.30 34.65 33.30 34.05 0.0M
2021-09-07 35.95 35.95 33.00 33.05 0.0M
2021-09-06 36.25 36.25 34.00 35.30 0.0M
2021-09-03 34.00 35.00 33.80 34.30 0.0M
2021-09-02 36.20 36.20 33.65 33.80 0.0M
2021-09-01 35.00 36.00 34.15 35.45 0.0M
2021-08-31 33.05 36.80 33.05 35.00 0.0M
2021-08-30 33.15 34.60 32.50 33.90 0.0M
2021-08-27 37.60 37.60 32.00 32.50 0.0M
2021-08-26 37.75 37.75 32.00 33.05 0.0M
2021-08-25 36.00 37.00 34.05 34.55 0.0M
2021-08-24 34.85 36.90 33.00 35.25 0.0M
2021-08-23 38.35 38.35 32.15 34.15 0.0M
2021-08-20 36.15 38.30 34.20 35.30 0.0M
2021-08-18 38.00 38.00 35.60 36.15 0.0M
2021-08-17 38.70 38.70 35.00 36.00 0.0M
2021-08-16 36.30 39.60 36.10 36.50 0.0M
2021-08-13 37.60 39.80 35.30 36.75 0.0M
2021-08-12 39.80 39.85 36.35 37.60 0.0M
2021-08-11 39.45 40.00 36.00 37.40 0.0M
2021-08-10 39.80 39.80 35.50 35.85 0.0M
2021-08-09 39.00 39.60 38.10 39.10 0.0M
2021-08-06 37.50 40.00 36.25 38.20 0.0M
2021-08-05 36.35 43.10 33.90 37.50 0.0M
2021-08-04 37.65 38.60 30.90 37.05 0.0M
2021-08-03 38.65 39.10 37.15 37.65 0.0M
2021-08-02 35.25 37.70 35.05 37.60 0.0M
2021-07-30 34.40 36.70 34.40 35.45 0.0M
2021-07-29 37.65 37.65 35.05 35.80 0.0M
2021-07-28 35.70 37.05 34.25 36.40 0.0M
2021-07-27 38.35 38.35 35.65 35.80 0.0M
2021-07-26 38.70 38.70 33.60 37.15 0.0M
2021-07-23 36.20 38.00 36.20 36.75 0.0M
2021-07-22 38.20 38.20 36.10 37.35 0.0M
2021-07-20 36.60 37.60 35.25 36.00 0.0M
2021-07-19 38.90 38.90 34.35 36.90 0.0M
2021-07-16 36.85 38.25 36.85 37.50 0.0M
2021-07-15 36.80 37.00 35.55 36.10 0.0M
2021-07-14 35.25 36.85 34.15 36.45 0.0M
2021-07-13 34.20 35.00 32.55 34.55 0.0M
2021-07-12 32.60 34.60 32.55 33.00 0.0M
2021-07-09 34.00 35.30 32.65 33.25 0.0M
2021-07-08 33.95 34.00 32.60 33.90 0.0M
2021-07-07 33.75 34.75 32.00 32.40 0.0M
2021-07-06 35.10 35.40 32.70 33.05 0.0M
2021-07-05 34.65 36.30 33.70 35.00 0.0M
2021-07-02 34.25 35.50 33.25 33.95 0.0M
2021-07-01 36.70 36.70 33.70 34.25 0.0M
2021-06-30 37.40 38.90 33.65 35.80 0.1M
2021-06-29 38.50 40.00 35.00 38.15 0.0M
2021-06-28 39.95 41.95 38.50 38.95 0.0M
2021-06-25 39.55 41.80 38.50 39.15 0.0M
2021-06-24 42.00 42.00 39.20 39.55 0.0M
2021-06-23 42.00 42.00 38.50 40.05 0.0M
2021-06-22 42.80 42.80 40.10 41.15 0.0M
2021-06-21 39.10 42.00 34.05 40.10 0.0M
2021-06-18 40.20 41.80 38.00 38.30 0.0M
2021-06-17 42.00 43.90 38.10 41.20 0.0M
2021-06-16 41.30 43.90 40.85 42.00 0.0M
2021-06-15 40.20 42.10 40.00 40.30 0.0M
2021-06-14 39.40 41.40 38.10 40.10 0.0M
2021-06-11 48.00 50.40 37.95 39.30 0.1M
2021-06-10 37.40 42.10 30.00 42.10 0.1M
2021-06-09 37.40 37.40 35.00 35.10 0.0M
2021-06-08 36.90 38.70 35.80 36.95 0.0M
2021-06-07 36.00 37.90 35.05 36.90 0.0M
2021-06-04 35.80 35.80 34.25 35.05 0.0M
2021-06-03 35.00 36.50 33.70 34.90 0.0M
2021-06-02 35.00 35.00 33.10 34.70 0.0M
2021-06-01 35.00 35.00 33.05 33.90 0.0M
2021-05-31 35.50 35.50 34.20 34.90 0.0M
2021-05-28 35.80 35.80 34.05 34.55 0.0M
2021-05-27 35.40 35.80 33.05 35.15 0.0M
2021-05-26 33.75 35.90 33.75 34.70 0.0M
2021-05-25 35.80 35.80 33.20 34.40 0.0M
2021-05-24 36.20 36.20 34.10 34.55 0.0M
2021-05-21 37.50 37.50 35.60 36.20 0.0M
2021-05-20 37.70 37.70 34.55 37.00 0.0M
2021-05-19 38.00 38.00 34.30 36.30 0.0M
2021-05-18 34.25 38.30 34.25 37.45 0.0M
2021-05-17 40.95 40.95 36.50 36.95 0.0M
2021-05-14 33.65 39.90 33.00 38.35 0.1M
2021-05-12 36.00 36.00 32.15 33.65 0.0M
2021-05-11 33.10 35.70 33.10 34.25 0.0M
2021-05-10 33.90 34.90 32.20 34.15 0.0M
2021-05-07 32.90 33.85 31.00 33.30 0.0M
2021-05-06 34.00 34.70 31.20 31.70 0.0M
2021-05-05 37.00 37.00 31.15 33.25 0.0M
2021-05-04 32.35 32.85 31.05 31.50 0.0M
2021-05-03 33.10 33.10 30.00 31.55 0.0M
2021-04-30 33.15 33.15 30.65 31.80 0.0M
2021-04-29 35.95 35.95 31.00 31.95 0.0M
2021-04-28 34.65 36.50 34.00 34.55 0.0M
2021-04-27 37.45 40.80 32.50 34.95 0.0M
2021-04-26 41.95 41.95 36.75 37.45 0.0M
2021-04-23 37.00 40.95 36.05 38.55 0.1M
2021-04-22 34.30 36.45 33.00 35.90 0.0M
2021-04-20 33.80 34.40 30.05 31.05 0.0M
2021-04-19 34.50 34.75 27.50 33.00 0.0M
2021-04-16 34.50 34.50 32.35 34.25 0.0M
2021-04-15 33.50 34.35 31.55 32.80 0.0M
2021-04-13 35.00 35.00 32.15 34.15 0.0M
2021-04-12 32.55 34.40 31.75 32.90 0.0M
2021-04-09 32.35 33.60 32.35 32.55 0.0M
2021-04-08 31.85 33.55 31.85 33.55 0.0M
2021-04-07 33.25 33.60 32.00 33.10 0.0M
2021-04-06 34.00 34.50 31.45 32.60 0.0M
2021-04-05 31.45 34.30 31.35 33.30 0.0M
2021-04-01 34.45 34.45 31.00 32.05 0.0M
2021-03-31 34.20 34.20 32.00 33.45 0.0M
2021-03-30 33.60 34.00 29.65 33.80 0.0M
2021-03-26 33.55 34.50 32.15 32.90 0.0M
2021-03-25 35.40 35.40 31.20 33.95 0.0M
2021-03-24 32.45 36.00 31.65 32.55 0.0M
2021-03-23 33.30 35.25 31.05 34.75 0.0M
2021-03-22 35.95 35.95 30.40 33.95 0.0M
2021-03-19 32.60 33.95 31.05 33.25 0.0M
2021-03-18 34.50 34.50 31.65 34.10 0.0M
2021-03-17 34.25 34.25 31.55 32.10 0.0M
2021-03-16 31.40 34.80 31.40 33.55 0.0M
2021-03-15 34.00 35.00 32.60 34.30 0.0M
2021-03-12 35.00 35.00 31.45 33.25 0.0M
2021-03-10 32.95 34.75 31.15 34.65 0.0M
2021-03-09 33.95 33.95 29.70 32.95 0.0M
2021-03-08 30.60 33.35 30.60 32.40 0.0M
2021-03-05 34.50 34.50 32.55 34.00 0.0M
2021-03-04 34.00 34.15 32.50 33.75 0.0M
2021-03-03 34.80 35.45 33.10 34.20 0.0M
2021-03-02 33.55 34.40 31.30 32.30 0.0M
2021-03-01 32.40 34.35 32.05 32.85 0.0M
2021-02-26 33.00 34.90 31.15 31.75 0.0M
2021-02-25 35.20 35.20 31.85 33.35 0.0M
2021-02-24 32.20 33.00 31.25 32.60 0.0M
2021-02-23 34.55 34.55 31.90 32.05 0.0M
2021-02-22 32.70 36.00 30.15 34.15 0.0M
2021-02-19 33.80 34.10 32.10 32.90 0.0M
2021-02-18 35.00 35.95 31.15 32.85 0.0M
2021-02-17 34.95 35.65 32.00 33.50 0.0M
2021-02-16 34.70 36.95 31.15 34.95 0.0M
2021-02-15 38.00 38.00 34.00 34.60 0.0M
2021-02-12 37.95 38.00 36.00 37.50 0.0M
2021-02-11 36.20 37.95 35.15 37.75 0.0M
2021-02-10 36.05 37.95 32.75 36.15 0.0M
2021-02-09 35.75 38.50 33.10 36.05 0.0M
2021-02-08 38.70 38.70 33.40 35.65 0.0M
2021-02-05 38.85 38.85 36.65 37.10 0.0M
2021-02-04 38.85 38.85 36.95 37.75 0.0M
2021-02-03 40.00 40.00 36.50 38.85 0.0M
2021-02-02 41.15 41.15 37.25 38.15 0.0M
2021-02-01 40.10 40.10 36.60 39.20 0.0M
2021-01-29 38.15 38.20 36.05 38.20 0.0M
2021-01-28 38.70 38.70 35.20 36.40 0.0M
2021-01-27 37.50 37.65 36.65 37.00 0.0M
2021-01-25 35.90 35.90 35.90 35.90 0.0M
2021-01-22 37.50 37.50 34.55 34.60 0.0M
2021-01-21 39.25 39.25 36.05 36.25 0.0M
2021-01-20 34.65 37.55 34.65 37.40 0.0M
2021-01-19 35.95 35.95 32.70 35.80 0.0M
2021-01-18 34.00 34.25 34.00 34.25 0.0M
2021-01-15 34.00 34.00 32.50 32.65 0.0M
2021-01-14 35.80 35.80 33.30 33.60 0.0M
2021-01-13 34.35 34.35 34.00 34.15 0.0M
2021-01-12 36.70 36.70 35.00 35.25 0.0M
2021-01-11 37.30 37.75 36.10 36.65 0.0M
2021-01-08 36.30 37.80 36.30 36.65 0.0M
2021-01-07 38.20 38.40 36.55 37.00 0.0M
2021-01-06 37.95 37.95 35.50 37.60 0.0M
2021-01-05 34.75 38.30 34.70 36.70 0.0M
2021-01-04 37.00 37.50 35.20 36.50 0.0M
2021-01-01 34.90 35.95 34.00 35.75 0.0M