Decipher Labs

Decipher Labs Ltd Historical Data

NSEBSE

₹11.74

(-0.51%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	11.28	11.28	10.55	11.24	52	93,444	5,611
20-Jun-2025	10.56	11.14	10.56	10.99	77	88,347	6,539
23-Jun-2025	10.99	11.15	10.55	11.03	41	33,170	2,316
24-Jun-2025	10.68	11.15	10.68	11.05	42	52,135	2,307
25-Jun-2025	11	11.23	10.8	11.13	44	47,141	4,243
26-Jun-2025	11	11.3	10.9	11.13	33	56,554	5,100
27-Jun-2025	11.1	11.25	10.87	11.08	34	19,758	1,468
30-Jun-2025	11.95	11.95	10.2	11.59	157	4,14,204	25,048
01-Jul-2025	11.5	11.5	11.02	11.33	44	18,192	1,264
02-Jul-2025	11.4	11.55	10.9	11.48	51	25,969	2,179
03-Jul-2025	11.5	11.5	10.96	11.43	52	49,959	4,179
04-Jul-2025	11.43	11.43	11	11.22	59	28,289	2,088
07-Jul-2025	11.22	11.6	11.22	11.5	54	81,166	5,888
08-Jul-2025	11.7	11.7	11.08	11.35	58	33,380	1,910
09-Jul-2025	11.57	11.57	11	11.28	33	11,661	590
10-Jul-2025	11.32	11.55	11.1	11.15	37	31,441	2,139
11-Jul-2025	11.4	11.65	10.9	11.5	59	88,106	5,825
14-Jul-2025	11.5	11.6	11.05	11.55	54	78,585	6,166
15-Jul-2025	11.89	11.89	11.5	11.69	38	22,664	1,588
16-Jul-2025	11.79	11.9	11.11	11.75	42	31,036	1,566
17-Jul-2025	11.9	11.9	11.47	11.8	45	1,20,963	8,575
18-Jul-2025	11.56	11.89	11.06	11.74	40	48,669	2,353

Decipher Labs: Related NEWS

No Record Found

Invest wise with Expert advice