Dec.Gold Mines

Deccan Gold Mines Ltd Historical Data

NSEBSE

₹94.9

(-0.89%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	119.03	121.89	114.36	120.17	3,495	6,67,19,285	3,45,555
11-Nov-2025	118.65	129.12	118.65	128.46	6,182	10,90,78,266	5,78,363
12-Nov-2025	129.41	129.46	122.12	123.55	2,797	4,73,19,792	1,99,802
13-Nov-2025	124.74	126.12	121.65	122.17	2,294	3,79,11,854	1,90,464
14-Nov-2025	123.41	124.27	121.6	122.12	1,666	2,74,96,150	1,12,132
17-Nov-2025	123.12	123.31	121.22	121.6	1,003	1,59,76,440	75,829
18-Nov-2025	121.6	122.55	118.74	121.17	2,037	3,08,61,919	1,37,936
19-Nov-2025	121.41	125.88	119.17	122.65	2,666	4,85,74,616	2,33,871
20-Nov-2025	121.65	124.08	118.31	119.5	2,872	6,43,47,311	3,38,781
21-Nov-2025	119.03	119.03	115.79	116.36	1,604	3,43,00,335	1,89,117
24-Nov-2025	116.89	116.93	111.41	113.41	1,978	2,95,95,767	1,70,797
25-Nov-2025	112.65	116.17	111.6	112.93	2,933	2,97,11,413	1,44,523
26-Nov-2025	113.79	115.22	111.22	112.08	2,045	2,31,63,343	1,16,582
27-Nov-2025	113.03	115.22	111.89	114.41	2,130	2,28,70,476	1,09,033
28-Nov-2025	114.41	114.98	111.41	111.98	1,362	2,31,71,256	1,23,677
01-Dec-2025	113.03	114.27	110.6	111.36	2,037	4,06,67,957	2,17,680
02-Dec-2025	111.27	112.17	105.51	106.84	2,548	3,59,07,081	2,23,303
03-Dec-2025	109.36	111.08	106.27	109.55	1,894	3,07,94,868	1,34,608
04-Dec-2025	122.41	122.41	110.08	112.27	6,645	13,64,07,301	3,92,754
05-Dec-2025	112.7	113.03	104.98	108.41	2,568	5,30,35,445	3,05,586
08-Dec-2025	107.13	107.13	97.41	100.13	6,360	10,96,44,710	6,13,273
09-Dec-2025	98.05	99.3	93.6	95.75	6,757	7,61,51,845	4,66,575
10-Dec-2025	95.75	98.95	89.8	94.9	4,778	5,50,30,800	3,19,005

Dec.Gold Mines: Related NEWS

No Record Found

Invest wise with Expert advice