Decipher Labs

Decipher Labs Ltd Historical Data

NSEBSE

₹10.97

(1.20%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	11.38	11.38	10.91	11.22	23	15,949	1,378
25-Jul-2025	11.38	11.38	10.8	11.06	48	44,302	2,826
28-Jul-2025	11.03	11.5	10.7	11.34	33	10,367	832
29-Jul-2025	10.72	11.19	10.72	11.12	55	59,421	4,326
30-Jul-2025	11.15	11.15	10.53	11	49	41,598	2,974
31-Jul-2025	11	11	10.65	10.85	47	16,316	1,408
01-Aug-2025	10.85	11.66	10.67	11.27	71	56,212	3,063
04-Aug-2025	11.27	11.4	10.76	11.4	38	26,304	2,067
05-Aug-2025	11.38	11.38	10.64	10.8	35	15,650	1,040
06-Aug-2025	10.5	11.1	10.5	10.98	45	54,545	3,218
07-Aug-2025	10.3	11.3	10.3	10.76	88	1,38,722	7,717
08-Aug-2025	10.76	11.24	10.76	10.98	29	18,066	1,570
11-Aug-2025	11.14	11.14	10.8	11.1	12	10,531	973
12-Aug-2025	11.1	11.1	10.35	10.67	102	91,919	5,785
13-Aug-2025	10.73	11.12	10.37	10.9	42	65,039	5,731
14-Aug-2025	10.37	11.15	10.37	10.81	56	76,515	4,528
18-Aug-2025	10.32	10.81	10.2	10.48	83	1,10,709	8,494
19-Aug-2025	10.6	11.02	10.44	10.7	58	56,046	4,958
20-Aug-2025	10.7	11.25	10.61	10.77	60	53,114	4,308
21-Aug-2025	10.8	11.2	10.55	10.84	45	25,703	1,689
22-Aug-2025	11.38	11.38	10.48	10.97	41	51,219	3,631

Decipher Labs: Related NEWS

No Record Found

Invest wise with Expert advice