Deccan Gold Mines Ltd Share Price

27.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
22-Jan-2020 30.70 30.70 27 27 842 5.62 124,533 3.75 -3.80
21-Jan-2020 25.90 30.30 24.80 29.90 1,247 8.29 194,974 5.50 4.05
20-Jan-2020 23.50 25.80 23.10 25.50 741 5.01 165,115 2.65 2
17-Jan-2020 20.50 22.80 19.90 22.50 487 3.70 132,379 2.85 2.05
16-Jan-2020 20.80 21 19.90 20.10 194 1.84 80,678 1.10 -0.60
15-Jan-2020 20 20.60 19.90 20.10 136 1.02 47,584 0.65 0.10
14-Jan-2020 22.20 22.20 20.10 20.20 230 1.56 69,668 2.15 -2.10
13-Jan-2020 19 22.30 19 21.40 1,150 5.71 231,929 3.30 2.35
10-Jan-2020 19.20 19.20 18.20 18.70 137 0.52 25,069 1 -0.50
09-Jan-2020 18.80 18.80 18.20 18.70 112 0.33 16,005 0.60 -0.10
08-Jan-2020 18.20 19.40 18.10 18.50 345 1.64 46,816 1.30 0.30
07-Jan-2020 19.30 19.30 18 18.30 116 0.44 19,650 1.25 -0.90
06-Jan-2020 19.40 19.40 18 18.80 142 0.54 21,170 1.40 -0.60
03-Jan-2020 20.50 20.70 19.30 19.90 160 0.57 21,369 1.40 -0.60
02-Jan-2020 18.90 21.20 18.20 20.30 345 1.73 74,182 2.95 1.45
01-Jan-2020 18.80 18.90 18.40 18.60 91 0.27 12,112 0.45 -0.10
31-Dec-2019 18.50 18.90 18.10 18.50 203 0.78 36,173 0.80 0
30-Dec-2019 17.30 18.50 17 18.20 248 0.99 47,565 1.50 0.85
27-Dec-2019 16.70 17.70 16.70 17.30 190 0.96 49,314 1.05 0.65
26-Dec-2019 16.40 17.60 16.30 16.80 145 0.34 13,853 1.30 0.35
24-Dec-2019 16.60 17.60 16.30 16.60 158 0.33 16,398 1.30 -0.10
23-Dec-2019 16.70 19 16.30 17 201 0.52 26,274 2.70 0.30