Decipher Labs

Decipher Labs Ltd Historical Data

NSEBSE

₹9.7

(0.21%)

Oct 16, 2025|02:31:00 PM

Invest wise with Expert advice

From Date

16/09/2025

To Date

16/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Oct-2025	10.48	10.48	10.11	10.43	48	27,085	2,394
06-Oct-2025	10.24	10.77	10.1	10.13	79	1,42,794	10,268
07-Oct-2025	10.08	10.39	10.08	10.24	31	11,675	1,147
08-Oct-2025	10.38	10.38	9.92	10	99	2,17,648	21,107
09-Oct-2025	10.2	10.2	9.5	9.87	73	1,26,937	12,148
10-Oct-2025	9.88	9.88	9.65	9.81	62	60,459	6,141
13-Oct-2025	9.99	9.99	9.65	9.94	42	38,119	3,547
14-Oct-2025	9.94	9.94	9.6	9.61	53	51,017	4,412
15-Oct-2025	9.51	9.89	9.51	9.68	43	33,166	3,427

Decipher Labs: Related NEWS

No Record Found

Invest wise with Expert advice