Decipher Labs

Decipher Labs Ltd Historical Data

NSEBSE

₹10.43

(1.07%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	10.5	10.77	10.3	10.55	43	31,230	2,839
04-Sep-2025	10.34	10.95	10	10.2	44	1,17,642	11,258
05-Sep-2025	10.57	10.99	10.57	10.75	91	1,69,951	15,534
08-Sep-2025	10.8	11.19	10.01	10.58	93	1,34,764	11,116
09-Sep-2025	10.66	10.84	10.31	10.56	43	39,367	3,607
10-Sep-2025	10.54	10.86	10.15	10.67	51	96,270	7,866
11-Sep-2025	10.87	10.87	10.33	10.49	59	53,364	4,264
12-Sep-2025	10.36	10.92	10.19	10.38	54	36,889	2,089
15-Sep-2025	10.38	10.94	10.38	10.44	64	60,034	3,365
16-Sep-2025	10.06	10.92	10.06	10.31	136	1,58,078	9,179
17-Sep-2025	10.55	10.84	10.18	10.55	66	69,299	5,331
18-Sep-2025	10.89	10.97	10.3	10.63	74	73,472	4,258
19-Sep-2025	10.94	10.94	10.35	10.45	49	58,934	4,329
22-Sep-2025	10.64	10.64	10.07	10.27	80	64,539	5,451
23-Sep-2025	10.25	10.9	10.13	10.86	77	1,29,546	11,768
24-Sep-2025	10.85	10.85	10.41	10.77	26	3,632	304
25-Sep-2025	10.4	11.2	10.2	10.59	84	2,15,432	15,502
26-Sep-2025	10.36	10.57	10.1	10.24	57	49,273	4,566
29-Sep-2025	10.11	10.78	10.11	10.53	46	35,799	3,284
30-Sep-2025	10.73	10.78	10.25	10.47	72	1,19,037	7,681
01-Oct-2025	10.25	10.68	10.18	10.32	49	37,254	2,564

Decipher Labs: Related NEWS

No Record Found

Invest wise with Expert advice