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
2023-12-29 17.01 17.75 17.01 17.43 0.0M
2023-12-28 17.32 17.77 17.10 17.32 0.0M
2023-12-27 17.50 17.70 17.10 17.20 0.0M
2023-12-26 17.42 17.90 17.08 17.50 0.0M
2023-12-22 17.03 17.50 16.90 17.08 0.0M
2023-12-21 17.48 17.84 16.57 17.07 0.0M
2023-12-20 17.95 17.95 16.11 17.06 0.0M
2023-12-19 18.10 18.10 17.20 17.88 0.0M
2023-12-18 18.32 18.32 17.70 17.81 0.0M
2023-12-15 17.85 17.92 17.10 17.61 0.0M
2023-12-14 17.95 18.49 17.02 17.57 0.0M
2023-12-13 17.19 17.90 17.19 17.61 0.0M
2023-12-12 17.53 18.25 14.50 17.54 0.0M
2023-12-11 18.17 18.29 17.30 18.00 0.0M
2023-12-08 18.00 18.50 17.51 18.02 0.0M
2023-12-07 16.90 18.50 16.11 17.76 0.1M
2023-12-06 16.99 16.99 16.35 16.50 0.0M
2023-12-05 17.05 17.05 16.52 16.63 0.0M
2023-12-04 16.92 17.26 16.20 16.86 0.0M
2023-12-01 16.55 17.17 16.55 16.90 0.0M
2023-11-30 17.20 17.20 16.26 16.86 0.0M
2023-11-29 16.51 16.99 16.51 16.77 0.0M
2023-11-28 16.99 16.99 16.26 16.71 0.0M
2023-11-24 16.57 17.40 16.57 16.91 0.0M
2023-11-23 16.61 17.34 16.61 16.81 0.0M
2023-11-22 17.20 17.48 16.50 17.04 0.0M
2023-11-21 17.90 17.90 17.03 17.25 0.0M
2023-11-20 17.32 17.78 17.02 17.25 0.0M
2023-11-17 17.35 17.90 17.10 17.32 0.0M
2023-11-16 17.50 17.95 17.00 17.11 0.0M
2023-11-15 18.39 18.48 17.41 17.65 0.0M
2023-11-13 18.49 18.49 17.31 18.37 0.0M
2023-11-12 17.30 18.95 17.00 18.30 0.0M
2023-11-10 18.95 18.95 18.20 18.45 0.0M
2023-11-09 18.99 19.00 18.05 18.38 0.0M
2023-11-08 19.45 19.45 18.05 18.64 0.0M
2023-11-07 18.95 19.21 17.50 17.74 0.0M
2023-11-06 16.15 18.90 16.15 17.95 0.0M
2023-11-03 15.66 16.30 15.50 16.01 0.0M
2023-11-02 16.13 16.47 15.66 15.76 0.0M
2023-11-01 15.90 16.89 15.90 16.13 0.0M
2023-10-31 16.00 16.48 15.72 16.23 0.0M
2023-10-30 15.62 16.10 15.62 16.00 0.0M
2023-10-27 15.74 16.19 15.51 15.94 0.0M
2023-10-26 15.86 16.19 15.30 15.49 0.0M
2023-10-25 15.85 16.67 15.50 15.87 0.0M
2023-10-23 16.01 16.97 16.00 16.11 0.0M
2023-10-20 16.43 16.74 16.43 16.74 0.0M
2023-10-19 16.56 16.75 16.56 16.75 0.0M
2023-10-18 16.95 16.95 16.89 16.89 0.0M
2023-10-17 17.01 17.01 16.95 16.95 0.0M
2023-10-16 16.94 17.20 16.94 17.20 0.0M
2023-10-13 17.00 17.28 17.00 17.28 0.0M
2023-10-12 16.53 16.95 16.53 16.95 0.0M
2023-10-11 16.86 16.86 16.86 16.86 0.0M
2023-10-10 17.50 17.50 17.20 17.20 0.0M
2023-10-09 17.55 17.55 17.50 17.55 0.0M
2023-10-06 17.50 17.50 17.50 17.50 0.0M
2023-10-05 18.00 18.00 17.85 17.85 0.0M
2023-10-04 18.21 18.21 18.19 18.21 0.0M
2023-10-03 17.86 17.86 17.86 17.86 0.0M
2023-09-29 17.51 17.51 17.51 17.51 0.0M
2023-09-28 17.17 17.17 17.17 17.17 0.0M
2023-09-27 16.20 16.84 16.20 16.84 0.0M
2023-09-26 16.51 16.51 16.43 16.51 0.0M
2023-09-25 16.77 16.77 16.76 16.76 0.0M
2023-09-22 17.40 17.40 17.10 17.10 0.0M
2023-09-21 17.44 17.44 17.44 17.44 0.0M
2023-09-20 17.79 17.79 17.79 17.79 0.0M
2023-09-18 18.15 18.15 18.15 18.15 0.0M
2023-09-15 19.55 20.44 18.52 18.52 0.1M
2023-09-14 19.00 19.49 19.00 19.49 0.1M
2023-09-13 18.61 18.61 16.85 18.57 0.1M
2023-09-12 17.73 17.73 17.70 17.73 0.1M
2023-09-11 15.80 16.89 15.80 16.89 0.0M
2023-09-08 16.39 16.49 15.80 16.09 0.0M
2023-09-07 16.48 16.48 15.66 16.16 0.0M
2023-09-06 16.00 16.59 15.60 16.32 0.0M
2023-09-05 15.97 16.10 15.60 15.97 0.0M
2023-09-04 15.73 15.99 15.41 15.97 0.0M
2023-09-01 15.70 16.00 15.40 15.73 0.0M
2023-08-31 15.80 16.00 15.31 15.43 0.0M
2023-08-30 15.73 15.80 15.35 15.70 0.0M
2023-08-29 15.82 15.82 15.30 15.72 0.0M
2023-08-28 15.94 15.94 15.31 15.82 0.0M
2023-08-25 16.17 16.17 15.25 15.84 0.0M
2023-08-24 15.80 16.10 15.80 15.81 0.0M
2023-08-23 15.96 16.00 15.65 15.83 0.0M
2023-08-22 16.09 16.09 15.65 15.74 0.0M
2023-08-21 15.77 16.01 15.50 15.75 0.0M
2023-08-18 15.71 15.95 15.41 15.77 0.0M
2023-08-17 15.97 16.00 15.40 15.71 0.0M
2023-08-16 15.30 15.99 15.30 15.78 0.0M
2023-08-14 16.08 16.08 15.68 15.88 0.0M
2023-08-11 16.25 16.30 15.91 16.08 0.0M
2023-08-10 16.18 16.31 16.01 16.26 0.0M
2023-08-09 15.35 16.33 15.35 16.18 0.0M
2023-08-08 16.15 16.15 15.33 16.01 0.0M
2023-08-07 15.95 16.44 15.80 16.13 0.0M
2023-08-04 16.08 16.48 16.00 16.26 0.0M
2023-08-03 16.40 16.45 15.75 16.08 0.0M
2023-08-02 16.60 16.60 15.80 16.37 0.0M
2023-08-01 16.00 16.58 15.81 16.18 0.0M
2023-07-31 16.89 16.89 15.66 16.09 0.0M
2023-07-28 16.14 16.73 16.14 16.48 0.0M
2023-07-27 16.50 16.50 16.05 16.14 0.0M
2023-07-26 17.04 17.04 16.11 16.62 0.0M
2023-07-25 16.42 16.99 16.00 16.30 0.0M
2023-07-24 16.79 17.00 16.00 16.40 0.0M
2023-07-21 16.61 17.50 16.60 16.78 0.0M
2023-07-20 17.00 17.00 16.70 16.81 0.0M
2023-07-19 17.21 17.21 16.80 16.99 0.0M
2023-07-18 16.66 17.55 16.66 17.21 0.0M
2023-07-17 17.68 17.76 16.50 16.80 0.0M
2023-07-14 17.74 17.74 17.00 17.33 0.0M
2023-07-13 17.94 17.94 17.12 17.19 0.0M
2023-07-12 17.48 17.70 17.23 17.33 0.0M
2023-07-11 17.57 17.73 17.20 17.27 0.0M
2023-07-10 17.69 17.75 17.17 17.23 0.0M
2023-07-07 17.96 17.96 17.20 17.70 0.0M
2023-07-06 17.22 17.89 17.22 17.49 0.0M
2023-07-05 17.40 17.97 17.20 17.57 0.0M
2023-07-04 17.45 17.65 17.30 17.41 0.0M
2023-07-03 17.46 18.18 17.41 17.49 0.0M
2023-06-30 17.60 18.20 17.60 17.82 0.0M
2023-06-28 18.07 18.89 17.17 17.67 0.0M
2023-06-27 17.30 18.16 17.30 18.07 0.0M
2023-06-26 17.69 18.39 17.07 17.30 0.0M
2023-06-23 17.60 18.25 17.60 17.74 0.0M
2023-06-22 18.18 18.50 17.86 17.96 0.0M
2023-06-21 18.20 18.45 18.00 18.09 0.0M
2023-06-20 18.15 18.48 17.70 18.09 0.0M
2023-06-19 18.11 18.59 18.11 18.33 0.0M
2023-06-16 18.75 18.75 18.00 18.26 0.0M
2023-06-15 18.50 18.50 18.00 18.27 0.0M
2023-06-14 18.38 18.38 17.70 18.06 0.0M
2023-06-13 17.87 18.60 17.60 18.17 0.1M
2023-06-12 18.01 18.44 16.85 17.24 0.1M
2023-06-09 18.00 18.49 17.82 18.01 0.0M
2023-06-08 18.50 18.50 17.86 17.93 0.0M
2023-06-07 18.25 18.48 17.75 18.11 0.0M
2023-06-06 18.00 18.90 17.83 18.03 0.0M
2023-06-05 18.49 18.49 17.86 18.24 0.0M
2023-06-02 17.61 18.15 17.61 17.86 0.0M
2023-06-01 18.25 18.38 17.40 17.61 0.0M
2023-05-31 18.10 18.45 17.20 17.90 0.0M
2023-05-30 18.50 18.50 17.55 18.26 0.0M
2023-05-29 18.38 18.38 17.52 18.23 0.0M
2023-05-26 17.25 18.15 17.25 17.65 0.0M
2023-05-25 18.25 18.25 17.50 17.73 0.0M
2023-05-24 17.80 18.40 17.20 17.97 0.0M
2023-05-23 17.75 18.25 17.60 18.08 0.0M
2023-05-22 18.95 18.95 17.55 18.13 0.0M
2023-05-19 18.63 18.90 17.80 18.26 0.0M
2023-05-18 18.91 19.21 18.50 18.70 0.0M
2023-05-17 19.10 19.29 18.65 18.91 0.0M
2023-05-16 19.35 19.35 18.50 19.08 0.0M
2023-05-15 19.20 19.50 18.66 19.33 0.0M
2023-05-12 19.00 19.20 18.50 18.91 0.0M
2023-05-11 19.50 19.89 18.65 18.95 0.0M
2023-05-10 19.11 19.47 18.51 19.18 0.0M
2023-05-09 19.45 19.52 18.03 19.11 0.0M
2023-05-08 19.45 19.99 19.01 19.39 0.0M
2023-05-05 19.55 20.44 19.16 19.64 0.0M
2023-05-04 19.50 20.00 19.20 19.56 0.0M
2023-05-03 19.54 20.00 18.91 19.71 0.0M
2023-05-02 19.38 19.85 18.80 19.56 0.0M
2023-04-28 19.69 19.69 19.15 19.48 0.0M
2023-04-27 19.22 20.00 19.05 19.16 0.0M
2023-04-26 19.44 19.88 19.10 19.20 0.0M
2023-04-25 19.00 20.50 19.00 19.34 0.0M
2023-04-24 19.95 20.00 19.26 19.38 0.0M
2023-04-21 19.54 20.00 19.05 19.65 0.0M
2023-04-20 20.00 20.25 18.10 19.44 0.0M
2023-04-19 20.39 20.39 19.38 19.99 0.0M
2023-04-18 19.60 20.38 18.55 19.65 0.0M
2023-04-17 21.00 21.00 19.31 19.59 0.0M
2023-04-13 22.50 23.45 20.65 21.24 0.0M
2023-04-12 23.98 24.50 22.05 22.41 0.0M
2023-04-11 22.40 24.70 21.20 22.94 0.2M
2023-04-10 21.66 23.05 20.22 23.05 0.1M
2023-04-06 17.35 19.21 16.35 19.21 0.0M
2023-04-05 15.16 16.69 15.16 16.01 0.0M
2023-04-03 14.47 15.75 12.00 15.06 0.1M
2023-03-31 15.65 15.65 14.05 14.19 0.1M
2023-03-29 15.30 15.30 14.56 14.85 0.0M
2023-03-28 15.20 15.91 14.85 14.93 0.0M
2023-03-27 15.50 16.00 15.10 15.37 0.1M
2023-03-24 16.85 16.85 15.90 16.02 0.0M
2023-03-23 16.55 16.88 16.10 16.51 0.0M
2023-03-22 16.96 16.96 15.66 16.21 0.0M
2023-03-21 16.95 16.95 15.66 15.96 0.0M
2023-03-20 15.60 17.21 15.60 16.45 0.0M
2023-03-17 17.64 18.00 17.20 17.23 0.0M
2023-03-16 18.45 18.99 17.50 17.78 0.0M
2023-03-15 18.50 19.00 18.25 18.42 0.0M
2023-03-14 18.26 19.55 18.26 18.85 0.0M
2023-03-13 20.30 20.30 18.11 19.00 0.0M
2023-03-10 19.01 20.50 19.00 19.68 0.0M
2023-03-09 20.24 20.24 19.50 19.68 0.0M
2023-03-08 19.94 20.24 19.52 19.88 0.0M
2023-03-06 19.60 20.50 19.30 19.94 0.0M
2023-03-03 20.50 20.50 19.50 19.70 0.0M
2023-03-02 20.98 20.98 18.05 19.81 0.0M
2023-03-01 19.60 20.50 19.57 20.23 0.0M
2023-02-28 19.50 20.50 19.50 19.60 0.0M
2023-02-27 20.25 20.90 19.60 19.65 0.0M
2023-02-24 21.00 21.00 20.10 20.25 0.0M
2023-02-23 20.50 20.80 20.00 20.55 0.0M
2023-02-22 20.30 20.70 20.10 20.15 0.0M
2023-02-21 20.50 21.40 20.00 20.45 0.0M
2023-02-20 21.70 21.70 20.10 20.55 0.0M
2023-02-17 21.15 21.90 20.60 20.90 0.0M
2023-02-16 21.80 21.80 20.20 21.15 0.0M
2023-02-15 21.60 23.40 19.90 21.00 0.2M
2023-02-14 24.00 24.50 23.20 23.50 0.0M
2023-02-13 24.95 24.95 22.00 24.35 0.0M
2023-02-10 25.15 25.45 23.60 24.80 0.0M
2023-02-09 24.45 25.45 24.45 25.30 0.0M
2023-02-08 20.80 23.95 20.45 23.35 0.1M
2023-02-07 22.65 22.65 20.00 21.10 0.1M
2023-02-06 22.85 23.00 21.05 22.15 0.1M
2023-02-03 23.90 24.70 22.55 23.00 0.0M
2023-02-02 26.15 26.15 23.20 23.90 0.0M
2023-02-01 26.10 26.85 25.50 25.75 0.0M
2023-01-31 26.35 26.60 25.50 26.10 0.0M
2023-01-30 27.15 27.15 25.80 26.25 0.0M
2023-01-27 27.85 27.85 25.50 25.85 0.0M
2023-01-25 28.10 28.30 27.00 27.15 0.0M
2023-01-24 28.10 28.50 28.10 28.30 0.0M
2023-01-23 28.40 28.95 28.05 28.30 0.0M
2023-01-20 28.00 28.85 28.00 28.40 0.0M
2023-01-19 29.45 29.45 28.00 28.40 0.0M
2023-01-18 28.50 29.15 28.35 28.45 0.0M
2023-01-17 28.25 29.30 28.25 28.50 0.0M
2023-01-16 29.70 29.70 28.50 28.70 0.0M
2023-01-13 29.40 29.40 28.10 28.75 0.0M
2023-01-12 29.20 29.95 28.05 28.25 0.0M
2023-01-11 30.95 30.95 29.25 29.45 0.0M
2023-01-10 30.00 30.00 29.20 29.50 0.0M
2023-01-09 30.25 30.85 29.80 29.90 0.0M
2023-01-06 30.15 30.65 30.00 30.25 0.0M
2023-01-05 30.60 31.50 30.30 30.65 0.0M
2023-01-04 31.65 31.65 30.50 30.65 0.0M
2023-01-03 32.00 32.20 30.30 31.05 0.0M
2023-01-02 31.55 34.00 30.75 32.30 0.0M