DECCAN.BO(DECCAN.BO)
DECCAN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $13.38 | $13.59 | $13.05 | $13.49 | 8,257 |
| 8/19/2026 | $12.95 | $13.39 | $12.69 | $13.20 | 12,899 |
| 8/18/2026 | $12.45 | $13.07 | $12.45 | $12.95 | 15,414 |
| 8/17/2026 | $13.74 | $13.74 | $12.44 | $12.44 | 10,996 |
| 8/14/2026 | $13.40 | $13.78 | $12.81 | $12.81 | 32,758 |
| 8/13/2026 | $12.88 | $13.52 | $12.24 | $13.48 | 32,728 |
| 8/12/2026 | $12.89 | $12.89 | $12.00 | $12.88 | 12,349 |
| 8/11/2026 | $12.69 | $13.10 | $12.06 | $12.95 | 69,719 |
| 8/10/2026 | $12.74 | $13.40 | $12.60 | $13.13 | 1,257 |
| 8/7/2026 | $13.55 | $13.55 | $12.60 | $13.00 | 3,710 |
| 8/6/2026 | $13.69 | $13.69 | $12.60 | $13.44 | 834 |
| 8/5/2026 | $13.80 | $13.80 | $12.73 | $13.25 | 7,798 |
| 8/4/2026 | $13.00 | $13.48 | $12.50 | $13.39 | 10,123 |
| 8/3/2026 | $13.02 | $13.30 | $13.00 | $13.00 | 1,116 |
| 7/31/2026 | $12.78 | $13.15 | $12.20 | $13.10 | 9,660 |
| 7/30/2026 | $13.45 | $13.45 | $12.41 | $12.80 | 13,925 |
| 7/29/2026 | $12.60 | $13.07 | $12.60 | $13.07 | 7,491 |
| 7/28/2026 | $13.08 | $13.14 | $12.44 | $13.08 | 3,566 |
| 7/27/2026 | $13.08 | $13.08 | $12.96 | $13.08 | 12,566 |
| 7/24/2026 | $12.65 | $12.99 | $12.17 | $12.95 | 4,147 |
| 7/23/2026 | $12.44 | $13.07 | $12.39 | $13.05 | 11,919 |
| 7/22/2026 | $12.75 | $12.75 | $12.02 | $12.44 | 1,379 |
| 7/21/2026 | $13.49 | $13.49 | $12.41 | $12.50 | 5,143 |
| 7/20/2026 | $12.93 | $13.30 | $12.51 | $13.00 | 7,868 |
| 7/17/2026 | $13.35 | $13.35 | $12.40 | $12.93 | 727 |
| 7/16/2026 | $12.52 | $13.00 | $12.35 | $12.95 | 8,906 |
| 7/15/2026 | $13.27 | $13.27 | $12.49 | $13.00 | 3,054 |
| 7/14/2026 | $13.30 | $13.30 | $12.35 | $12.99 | 9,684 |
| 7/13/2026 | $13.39 | $13.39 | $12.72 | $13.34 | 8,309 |
| 7/10/2026 | $13.75 | $13.75 | $12.64 | $13.39 | 7,719 |
| 7/9/2026 | $12.80 | $13.40 | $12.16 | $13.30 | 1,162 |
| 7/8/2026 | $13.43 | $13.43 | $12.76 | $13.38 | 3,211 |
| 7/7/2026 | $13.70 | $13.80 | $13.02 | $13.02 | 2,446 |
| 7/6/2026 | $13.62 | $13.80 | $12.70 | $13.70 | 7,162 |
| 7/3/2026 | $13.40 | $13.40 | $12.83 | $13.35 | 8,249 |
| 7/2/2026 | $12.68 | $13.15 | $12.65 | $13.06 | 2,866 |
| 7/1/2026 | $13.70 | $13.70 | $12.50 | $13.57 | 7,068 |
| 6/30/2026 | $13.75 | $13.75 | $13.01 | $13.39 | 356 |
| 6/29/2026 | $13.38 | $13.62 | $12.76 | $13.54 | 2,204 |
| 6/25/2026 | $13.30 | $13.50 | $12.26 | $13.38 | 6,770 |
| 6/24/2026 | $12.30 | $13.30 | $12.30 | $13.25 | 9,279 |
| 6/23/2026 | $12.70 | $12.95 | $12.38 | $12.90 | 8,311 |
| 6/22/2026 | $13.00 | $13.66 | $12.38 | $12.70 | 5,390 |
| 6/19/2026 | $13.29 | $13.29 | $12.45 | $13.00 | 4,202 |
| 6/18/2026 | $12.89 | $13.25 | $12.51 | $13.00 | 23,754 |
| 6/17/2026 | $12.97 | $13.10 | $12.50 | $12.65 | 6,088 |
| 6/16/2026 | $13.21 | $13.21 | $12.43 | $12.70 | 13,807 |
| 6/15/2026 | $13.35 | $13.50 | $12.36 | $12.95 | 19,024 |
| 6/12/2026 | $13.40 | $13.40 | $12.00 | $13.08 | 9,982 |
| 6/11/2026 | $12.70 | $13.20 | $12.26 | $12.80 | 2,995 |
| 6/10/2026 | $12.80 | $12.80 | $11.95 | $12.68 | 10,590 |
| 6/9/2026 | $12.90 | $12.90 | $11.80 | $11.95 | 3,861 |
| 6/8/2026 | $12.00 | $12.99 | $12.00 | $12.28 | 14,229 |
| 6/5/2026 | $12.98 | $12.98 | $12.20 | $12.51 | 8,412 |
| 6/4/2026 | $13.40 | $13.40 | $12.42 | $12.63 | 27,239 |
| 6/3/2026 | $13.45 | $13.45 | $12.56 | $13.19 | 3,542 |
| 6/2/2026 | $12.85 | $13.20 | $12.24 | $12.90 | 7,690 |
| 6/1/2026 | $13.15 | $13.15 | $12.51 | $12.55 | 7,047 |
| 5/29/2026 | $13.00 | $13.20 | $12.36 | $12.96 | 13,392 |
| 5/27/2026 | $11.95 | $12.78 | $11.58 | $12.78 | 99,241 |
| 5/26/2026 | $12.69 | $12.69 | $11.91 | $12.18 | 17,925 |
| 5/25/2026 | $12.79 | $12.79 | $12.40 | $12.44 | 14,026 |
| 5/22/2026 | $13.07 | $13.37 | $12.86 | $13.05 | 6,717 |