Deccan Health Care share price history

BSE: 542248Healthcare ServicesSmall Cap

Deccan Health Care Limited · Face value ₹10 · Listed Dec 2018

₹12.02₹0.03 (0.25%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹12.05.

30 Oct: open ₹12.05, high ₹12.28, low ₹11.75

52-week range of traded prices to 30 Oct 2026

₹6.65Low, 30 Mar 2026₹18.40High, 3 Nov 2025

Market cap: ₹29 Cr3,846th largest listed
P/E: 11.42
P/B: 0.26
Dividend yield: Nonein the last 12 months
ROE: 2.3%
ROCE: 3.3%
Debt to equity: 0.04
Volume, BSE: 4,466

Deccan Health Care share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Deccan Health Care's share price is on record from 31 Dec 2018, when it closed at ₹113.40, to 30 Oct 2026. Its highest close was ₹138.45 on 24 Jan 2019 and its lowest ₹6.85 on 30 Mar 2026.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.02	−18.8%	15.48	6.85	15.45	16.00	6.65	38,19,913
2025	14.81	−49.8%	30.25	14.57	30.00	31.60	13.00	87,43,539
2024	29.53	−7.7%	37.91	21.13	32.88	39.10	20.50	1,50,15,165
2023	32.01	−22.6%	40.25	24.13	40.80	42.00	22.90	82,15,688
2022	41.35	+51.5%	50.50	25.45	27.70	51.00	22.65	69,66,000
2021	27.30	−18.3%	36.85	23.25	33.80	38.50	22.45	89,18,400
2020	33.40	−56.3%	75.80	21.80	73.40	76.00	19.05	79,51,200
2019	76.50	−32.5%	138.45	56.60	117.60	141.80	46.00	72,13,200
2018	113.40	–	113.40	113.40	108.00	113.40	108.00	10,04,400

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 31 Dec 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.02	+0.6%	11.70	13.54	11.15	2,79,660
Sep 2026	11.95	−7.5%	12.51	13.37	10.77	2,37,237
Aug 2026	12.92	−0.8%	13.02	13.80	12.00	2,64,192
Jul 2026	13.02	−0.4%	13.70	13.80	12.02	1,48,227
Jun 2026	13.07	+1.7%	13.15	13.75	11.80	1,94,772
May 2026	12.85	+0.3%	13.07	13.75	11.58	3,66,360
Apr 2026	12.81	+87.0%	6.85	12.81	6.85	4,77,033
Mar 2026	6.85	−49.3%	13.60	13.89	6.65	10,07,234
Feb 2026	13.52	−0.1%	13.55	16.00	13.05	5,96,046
Jan 2026	13.54	−8.6%	15.45	15.99	13.00	2,49,152
Dec 2025	14.81	−7.4%	15.89	17.00	13.00	6,88,249
Nov 2025	16.00	−10.9%	18.40	18.40	15.20	3,60,413
Oct 2025	17.95	−6.7%	19.93	20.00	14.50	8,34,115
Sep 2025	19.24	−1.4%	20.00	21.20	18.55	5,16,656
Aug 2025	19.52	−4.6%	20.79	21.10	18.25	3,57,379
Jul 2025	20.47	−0.1%	21.24	22.99	19.55	5,73,467
Jun 2025	20.50	−9.3%	22.60	23.50	18.21	8,79,745
May 2025	22.59	+24.4%	17.60	24.40	17.21	6,01,175
Apr 2025	18.16	+7.2%	18.45	20.50	16.10	7,10,735
Mar 2025	16.94	−17.1%	20.10	24.00	16.00	23,80,863
Feb 2025	20.44	−27.0%	28.59	28.92	20.00	3,23,340
Jan 2025	28.00	−5.2%	30.00	31.60	27.05	5,17,402
Dec 2024	29.53	−0.8%	30.36	32.89	27.55	8,33,303
Nov 2024	29.76	+12.4%	25.95	31.00	25.65	4,63,966
Oct 2024	26.48	+0.6%	26.70	29.40	25.00	5,61,275
Sep 2024	26.33	−9.3%	29.00	31.50	26.00	7,15,290
Aug 2024	29.04	−18.1%	35.80	39.00	28.70	11,73,189
Jul 2024	35.47	−5.3%	38.19	39.10	34.23	17,85,154
Jun 2024	37.46	+63.9%	23.99	38.56	20.61	35,02,008
May 2024	22.86	−12.1%	26.46	26.47	20.50	13,44,324
Apr 2024	26.02	−5.8%	27.65	29.00	24.86	8,22,737
Mar 2024	27.62	−1.4%	28.11	31.00	25.16	8,88,380
Feb 2024	28.01	−8.1%	30.50	34.79	24.17	20,89,076
Jan 2024	30.48	−4.8%	32.88	34.90	28.65	8,36,463
Dec 2023	32.01	+14.4%	28.84	37.96	23.10	11,44,998
Nov 2023	27.99	−9.6%	34.00	34.00	27.31	5,41,494
Oct 2023	30.96	−13.7%	36.30	41.00	29.18	4,13,922
Sep 2023	35.86	+20.9%	31.75	42.00	28.00	16,07,789
Aug 2023	29.67	+22.7%	25.29	32.75	23.51	12,12,239
Jul 2023	24.19	−13.6%	27.10	30.90	23.52	4,24,268
Jun 2023	27.99	−13.8%	32.50	36.00	27.70	10,43,580
May 2023	32.47	+13.9%	28.61	39.49	28.20	8,75,798
Apr 2023	28.51	+3.7%	29.00	31.00	26.21	1,28,400
Mar 2023	27.50	−12.7%	31.50	32.00	22.90	5,17,200
Feb 2023	31.50	−8.8%	34.55	34.55	30.00	72,000
Jan 2023	34.55	−16.4%	40.80	40.80	30.45	2,34,000
Dec 2022	41.35	+4.2%	41.00	44.40	36.80	5,13,600
Nov 2022	39.70	−18.1%	47.50	48.95	36.00	3,33,600
Oct 2022	48.50	+43.7%	33.35	51.00	32.20	9,55,200
Sep 2022	33.75	+2.3%	33.70	35.80	28.60	2,91,600
Aug 2022	33.00	−4.1%	35.00	35.00	31.75	1,80,000
Jul 2022	34.40	+2.1%	32.05	38.20	29.75	5,46,000
Jun 2022	33.70	−8.5%	35.15	36.60	28.75	2,10,000
May 2022	36.85	−3.7%	38.00	42.90	31.50	4,52,400
Apr 2022	38.25	+7.0%	34.50	40.95	33.05	6,86,400
Mar 2022	35.75	+29.1%	28.00	38.00	28.00	14,30,400
Feb 2022	27.70	+2.4%	22.65	28.90	22.65	11,80,800
Jan 2022	27.05	−0.9%	27.70	30.85	26.50	1,86,000
Dec 2021	27.30	−4.2%	28.50	28.50	25.25	2,80,800
Nov 2021	28.50	−16.9%	34.05	37.00	27.55	2,12,400
Oct 2021	34.30	+18.3%	29.00	38.50	27.50	8,36,400
Sep 2021	29.00	+17.9%	24.90	31.50	23.65	4,58,400
Aug 2021	24.60	−16.6%	28.80	30.70	23.40	3,72,000
Jul 2021	29.50	−1.0%	29.30	34.00	25.00	4,32,000
Jun 2021	29.80	−9.1%	32.05	32.50	29.00	5,30,400
May 2021	32.80	−5.9%	36.00	36.00	31.30	3,38,400
Apr 2021	34.85	+18.5%	29.95	36.00	26.00	8,94,000
Mar 2021	29.40	−12.5%	34.45	35.50	28.20	11,52,000
Feb 2021	33.60	+29.5%	26.00	35.85	22.45	22,81,200
Jan 2021	25.95	−22.3%	33.80	35.30	23.90	11,30,400
Dec 2020	33.40	+4.5%	31.15	39.00	27.65	11,88,000
Nov 2020	31.95	+0.8%	32.50	34.90	30.00	4,56,000
Oct 2020	31.70	−4.5%	36.00	45.00	30.95	4,88,400
Sep 2020	33.20	−26.1%	42.00	44.95	32.10	2,88,000
Aug 2020	44.90	+15.1%	37.80	52.80	35.30	8,53,200
Jul 2020	39.00	+0.8%	37.25	39.00	35.00	15,99,600
Jun 2020	38.70	+75.1%	21.40	41.70	21.40	14,17,200
May 2020	22.10	−19.3%	25.00	30.00	21.00	2,46,000
Apr 2020	27.40	−0.2%	25.20	30.00	19.05	1,64,400
Mar 2020	27.45	−51.2%	53.45	56.45	25.10	4,26,000
Feb 2020	56.30	−14.7%	61.25	76.00	51.00	6,09,600
Jan 2020	66.00	−13.7%	73.40	75.90	60.80	2,14,800
Dec 2019	76.50	−5.4%	80.00	84.00	70.00	1,71,600
Nov 2019	80.90	+1.4%	77.00	87.50	66.00	2,16,000
Oct 2019	79.80	−10.2%	84.75	94.00	71.00	1,96,800
Sep 2019	88.90	+38.4%	63.00	92.90	59.25	3,34,800
Aug 2019	64.25	−10.1%	78.40	78.40	46.00	7,26,000
Jul 2019	71.45	−20.1%	89.50	93.95	66.00	6,91,200
Jun 2019	89.45	−10.1%	97.80	100.50	84.00	6,13,200
May 2019	99.50	+0.7%	98.75	104.80	76.35	7,16,400
Apr 2019	98.80	−7.7%	108.00	115.00	95.05	3,16,800
Mar 2019	107.05	+3.5%	105.00	125.00	95.00	7,66,800
Feb 2019	103.45	−18.1%	131.95	131.95	102.00	6,06,000
Jan 2019	126.25	+11.3%	117.60	141.80	108.00	18,57,600
Dec 2018	113.40	–	108.00	113.40	108.00	10,04,400

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	12.05	12.28	11.75	12.02	12.06	4,466
29 Oct 2026	11.98	12.84	11.98	12.05	12.14	23,736
28 Oct 2026	12.23	12.90	11.65	11.98	12.24	12,998
27 Oct 2026	12.30	12.30	11.85	12.22	12.23	7,291
26 Oct 2026	12.74	12.74	11.69	12.30	12.36	1,184
23 Oct 2026	13.40	13.40	11.81	11.93	12.07	2,050
22 Oct 2026	13.30	13.30	11.51	12.73	12.11	4,297
21 Oct 2026	12.74	13.54	11.21	12.22	12.03	12,985
19 Oct 2026	11.75	13.35	11.75	12.74	12.78	8,571
16 Oct 2026	13.30	13.30	12.69	12.92	13.06	2,849
15 Oct 2026	13.40	13.40	12.60	12.89	12.86	3,791
14 Oct 2026	12.58	13.34	12.58	12.79	12.88	2,214
13 Oct 2026	12.90	12.90	12.01	12.58	12.52	2,905
12 Oct 2026	13.32	13.32	12.62	12.78	12.95	6,077
9 Oct 2026	12.30	13.25	11.57	13.20	12.94	1,39,633
8 Oct 2026	12.11	12.99	11.73	11.90	11.94	3,106
7 Oct 2026	12.50	12.50	11.71	12.11	12.07	4,321
6 Oct 2026	12.00	12.98	11.71	11.82	12.11	24,444
5 Oct 2026	11.99	11.99	11.42	11.95	11.87	3,049
1 Oct 2026	11.70	11.94	11.15	11.70	11.65	9,693
30 Sep 2026	11.51	12.17	11.51	11.95	11.70	2,117
29 Sep 2026	11.95	11.95	11.42	11.87	11.83	1,576

Prices in ₹ per share as traded, not adjusted.