Deccan Gold Mines share price history

NSE: DECNGOLDBSE: 512068Non - Ferrous MetalsSmall Cap

Deccan Gold Mines Limited · Face value ₹1 · Listed Mar 1985

₹172.14₹1.79 (1.05%)BSE ₹171.95

Share price at the NSE close on 28 Oct 2026. Previous close ₹170.35.

28 Oct: open ₹172.90, high ₹175.22, low ₹167.10

52-week range of BSE trades to 28 Oct 2026

₹83.75Low, 30 Mar 2026₹250.65High, 21 Aug 2026

Market cap: ₹3,460 Cr1,053rd largest listed
P/E: Lossover the last 12 months
P/B: 6.98
Dividend yield: Nonein the last 12 months
ROE: −9.4%
ROCE: −11.4%
Debt to equity: 0.10
Volume, NSE: 6,82,88642.0% delivered

Deccan Gold Mines share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Deccan Gold Mines' share price is on record from 2 Jan 2007, when it closed at ₹14.52, to 28 Oct 2026. Its highest close was ₹247.61 on 24 Aug 2026 and its lowest ₹11.10 on 30 Mar 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	172.14	+88.9%	247.61	84.10	90.90	250.80	83.75	35,91,65,434
2025BSE close	91.15	−19.7%	163.70	86.95	114.45	170.50	85.30	11,78,68,387
2024BSE close	113.50	−7.5%	169.00	89.45	123.45	178.70	88.50	10,29,71,727
2023BSE close	122.75	+222.2%	151.40	39.30	38.70	158.95	38.10	6,31,07,819
2022BSE close	38.10	+52.1%	51.70	20.95	26.30	54.40	20.20	3,26,38,679
2021BSE close	25.05	+40.0%	36.25	14.40	18.00	36.75	14.15	4,20,04,677
2020BSE close	17.89	−3.3%	29.90	11.10	18.75	30.70	10.80	1,66,39,654
2019BSE close	18.50	−39.3%	30.10	14.70	30.25	30.70	14.10	1,06,46,590
2018BSE close	30.50	−16.2%	61.50	27.70	36.60	62.00	25.50	2,73,46,982
2017BSE close	36.40	−17.3%	52.40	32.85	44.00	55.00	32.70	3,05,20,770
2016BSE close	44.00	+27.5%	68.15	30.85	36.20	69.90	30.10	4,98,17,515
2015BSE close	34.50	−27.4%	85.70	24.30	47.00	91.50	23.90	3,69,20,410
2014BSE close	47.50	+128.4%	49.40	16.70	21.50	52.10	16.15	1,96,60,356
2013BSE close	20.80	+6.9%	26.35	14.05	20.00	26.80	13.50	96,77,218
2012BSE close	19.45	0.0%	25.65	16.45	20.05	26.45	15.60	1,16,48,620
2011BSE close	19.45	−15.3%	26.60	16.55	23.10	27.60	15.35	2,08,90,150
2010BSE close	22.95	−33.5%	39.50	20.80	35.00	40.90	20.10	5,79,64,890
2009BSE close	34.50	+84.5%	42.25	14.25	19.60	44.35	13.75	3,69,98,013
2008BSE close	18.70	−81.6%	136.10	13.15	106.75	142.90	12.70	2,64,81,019
2007BSE close	101.70	–	101.70	12.13	14.75	101.70	11.75	3,42,59,409

₹ 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.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	172.14	−14.3%	199.05	204.00	159.51	1,68,06,696
Sep 2026	200.76	−10.1%	223.40	238.40	198.06	2,53,50,758
Aug 2026	223.34	+13.0%	199.99	250.80	196.50	6,96,97,413
Jul 2026	197.73	−0.2%	198.22	212.90	181.15	3,86,61,516
Jun 2026	198.22	+22.1%	170.42	235.00	152.25	8,03,81,990
May 2026	162.28	+30.9%	126.39	181.50	114.80	4,05,29,880
Apr 2026BSE close	123.95	+47.4%	87.05	130.95	87.05	1,49,97,491
Mar 2026BSE close	84.10	−30.4%	120.10	127.00	83.75	1,55,53,960
Feb 2026BSE close	120.75	−8.6%	125.00	155.80	120.00	1,72,30,094
Jan 2026BSE close	132.04	+44.9%	90.90	150.85	90.10	3,99,55,636
Dec 2025BSE close	91.15	−22.5%	118.70	128.55	85.75	2,46,25,850
Nov 2025BSE close	117.60	−9.4%	130.45	135.95	116.80	60,50,089
Oct 2025BSE close	129.85	−7.8%	142.00	149.00	126.25	75,91,076
Sep 2025BSE close	140.90	+17.5%	120.00	148.50	119.95	1,02,71,562
Aug 2025BSE close	119.95	−13.5%	139.80	142.50	118.95	49,06,063
Jul 2025BSE close	138.65	−8.9%	153.45	157.15	134.90	88,84,177
Jun 2025BSE close	152.20	+5.0%	145.90	170.50	126.10	1,68,71,101
May 2025BSE close	144.90	+16.2%	125.80	150.00	114.55	83,71,554
Apr 2025BSE close	124.70	+32.1%	94.80	139.00	92.75	97,00,235
Mar 2025BSE close	94.40	−8.7%	103.45	107.80	85.30	90,90,367
Feb 2025BSE close	103.35	−4.8%	109.70	122.00	96.70	66,44,950
Jan 2025BSE close	108.55	−4.4%	114.45	121.00	102.25	48,61,363
Dec 2024BSE close	113.50	−8.5%	122.50	128.50	107.25	69,01,813
Nov 2024BSE close	124.10	−5.0%	133.45	142.00	110.10	48,60,845
Oct 2024BSE close	130.70	−8.1%	141.65	146.00	114.30	67,83,796
Sep 2024BSE close	142.25	+1.9%	140.65	162.25	135.75	1,04,24,372
Aug 2024BSE close	139.60	−17.4%	171.80	178.70	135.10	1,51,25,748
Jul 2024BSE close	169.00	+52.9%	111.35	170.90	99.20	1,89,90,190
Jun 2024BSE close	110.55	+1.7%	114.25	118.00	91.00	54,28,504
May 2024BSE close	108.70	−8.6%	119.90	132.50	106.25	43,40,160
Apr 2024BSE close	118.88	+23.8%	97.95	139.00	97.95	95,52,925
Mar 2024BSE close	96.05	−13.0%	110.80	120.50	88.50	1,01,57,224
Feb 2024BSE close	110.35	−13.2%	129.00	144.00	109.50	61,21,551
Jan 2024BSE close	127.10	+3.5%	123.45	141.50	115.15	42,84,599
Dec 2023BSE close	122.75	−8.6%	131.40	135.00	110.00	43,27,758
Nov 2023BSE close	134.35	−2.2%	144.20	158.95	122.30	73,10,844
Oct 2023BSE close	137.37	+50.7%	92.00	137.37	88.50	1,07,37,909
Sep 2023BSE close	91.14	+9.7%	83.00	102.37	80.55	35,55,644
Aug 2023BSE close	83.08	+2.4%	81.45	109.86	81.30	1,12,63,976
Jul 2023BSE close	81.16	+35.8%	62.90	87.80	57.25	1,16,90,705
Jun 2023BSE close	59.78	+35.1%	43.60	62.45	43.60	43,93,068
May 2023BSE close	44.24	+1.3%	44.00	47.60	42.10	15,53,626
Apr 2023BSE close	43.69	−1.7%	44.50	51.49	43.20	22,37,622
Mar 2023BSE close	44.43	+3.6%	43.25	50.99	41.10	37,49,508
Feb 2023BSE close	42.90	+3.0%	42.15	43.40	38.10	11,38,419
Jan 2023BSE close	41.65	+9.3%	38.70	45.90	38.20	11,48,740
Dec 2022BSE close	38.10	−11.2%	43.85	54.40	37.80	41,86,265
Nov 2022BSE close	42.90	+43.5%	30.10	49.70	28.70	59,07,954
Oct 2022BSE close	29.90	+22.3%	24.00	31.00	23.10	13,13,698
Sep 2022BSE close	24.45	−17.3%	29.40	31.00	23.45	19,30,774
Aug 2022BSE close	29.55	+6.7%	27.50	32.65	25.25	28,25,241
Jul 2022BSE close	27.70	+12.6%	24.90	31.40	22.75	16,86,270
Jun 2022BSE close	24.60	+0.6%	24.45	26.10	20.20	10,04,127
May 2022BSE close	24.45	−16.7%	29.00	29.85	21.50	13,84,051
Apr 2022BSE close	29.35	−12.5%	33.20	35.50	29.00	19,87,041
Mar 2022BSE close	33.55	+18.8%	27.25	36.50	25.25	23,60,857
Feb 2022BSE close	28.25	−8.3%	31.35	31.50	26.25	17,86,695
Jan 2022BSE close	30.80	+23.0%	26.30	35.35	26.30	62,65,706
Dec 2021BSE close	25.05	+26.8%	20.00	25.05	19.30	23,27,804
Nov 2021BSE close	19.75	−2.5%	20.40	24.65	19.35	16,79,693
Oct 2021BSE close	20.25	−5.8%	21.90	29.40	20.00	39,16,971
Sep 2021BSE close	21.50	+18.5%	17.75	22.45	17.75	18,91,554
Aug 2021BSE close	18.15	−9.3%	20.00	23.20	16.75	31,88,503
Jul 2021BSE close	20.00	−38.7%	32.00	36.75	20.00	48,48,526
Jun 2021BSE close	32.60	+25.9%	25.80	35.70	24.50	53,54,423
May 2021BSE close	25.90	+18.5%	21.85	30.65	20.80	54,28,031
Apr 2021BSE close	21.85	+37.9%	16.60	24.65	16.05	42,26,128
Mar 2021BSE close	15.85	−5.1%	16.70	17.80	14.15	33,60,240
Feb 2021BSE close	16.70	+4.7%	15.95	18.20	15.25	18,04,204
Jan 2021BSE close	15.95	−10.8%	18.00	25.45	15.35	39,78,600
Dec 2020BSE close	17.89	+10.8%	16.25	19.25	13.98	32,25,224
Nov 2020BSE close	16.15	+15.0%	13.90	16.23	13.55	7,99,328
Oct 2020BSE close	14.04	−0.1%	14.05	14.75	13.05	6,56,088
Sep 2020BSE close	14.05	−9.5%	15.50	16.15	12.85	10,96,834
Aug 2020BSE close	15.52	+7.3%	14.00	16.75	14.00	17,23,955
Jul 2020BSE close	14.47	−1.6%	14.65	16.75	13.00	14,97,153
Jun 2020BSE close	14.70	−4.9%	15.75	16.45	14.05	15,50,918
May 2020BSE close	15.45	−19.8%	18.80	18.80	14.65	5,25,564
Apr 2020BSE close	19.27	+66.1%	11.95	20.55	11.05	9,54,473
Mar 2020BSE close	11.60	−33.7%	17.25	18.25	10.80	14,23,308
Feb 2020BSE close	17.50	−33.6%	26.75	27.30	17.50	8,13,463
Jan 2020BSE close	26.35	+42.4%	18.75	30.70	18.00	23,73,346
Dec 2019BSE close	18.50	+10.1%	17.00	21.05	15.30	9,18,339
Nov 2019BSE close	16.80	−1.2%	17.00	18.05	16.30	4,31,757
Oct 2019BSE close	17.00	−7.9%	18.00	18.70	14.50	7,02,178
Sep 2019BSE close	18.45	−18.9%	23.00	23.00	14.10	13,00,759
Aug 2019BSE close	22.75	+8.1%	21.40	23.45	18.10	7,95,063
Jul 2019BSE close	21.05	−2.3%	22.00	24.00	20.60	10,03,611
Jun 2019BSE close	21.55	−14.8%	25.50	25.55	20.10	7,93,894
May 2019BSE close	25.30	−6.5%	27.70	27.70	25.00	7,07,965
Apr 2019BSE close	27.05	−0.2%	27.40	30.30	26.25	7,94,495
Mar 2019BSE close	27.10	−0.2%	28.30	29.70	25.05	16,80,635
Feb 2019BSE close	27.15	0.0%	27.15	29.50	25.00	6,09,655
Jan 2019BSE close	27.15	−11.0%	30.25	30.70	26.10	9,08,239
Dec 2018BSE close	30.50	−0.5%	30.50	34.60	26.65	16,10,022
Nov 2018BSE close	30.65	−4.5%	32.80	34.95	25.50	6,17,494
Oct 2018BSE close	32.10	−1.8%	33.00	36.30	28.60	8,70,740
Sep 2018BSE close	32.70	−11.1%	36.15	40.45	32.00	12,55,435
Aug 2018BSE close	36.80	−9.2%	41.00	44.70	35.00	15,21,645
Jul 2018BSE close	40.55	−2.3%	41.00	44.60	39.55	7,53,839
Jun 2018BSE close	41.50	−8.8%	45.50	51.45	38.75	13,75,574
May 2018BSE close	45.50	+0.4%	45.50	62.00	40.00	75,08,737
Apr 2018BSE close	45.30	+44.5%	32.45	46.00	31.65	28,88,689
Mar 2018BSE close	31.35	−15.3%	37.90	37.90	28.35	29,10,300
Feb 2018BSE close	37.00	−0.8%	38.45	38.75	30.50	21,41,168
Jan 2018BSE close	37.30	+2.5%	36.60	42.00	34.55	38,93,339
Dec 2017BSE close	36.40	−5.6%	38.70	39.30	35.25	15,94,335
Nov 2017BSE close	38.55	+1.7%	38.00	42.90	37.00	16,07,571
Oct 2017BSE close	37.90	+0.3%	37.70	40.45	36.15	14,03,896
Sep 2017BSE close	37.80	−17.6%	45.90	45.90	35.75	14,72,422
Aug 2017BSE close	45.90	−8.0%	49.50	52.50	40.30	29,85,374
Jul 2017BSE close	49.90	+41.4%	35.15	55.00	35.10	63,00,650
Jun 2017BSE close	35.30	+0.1%	35.00	39.80	32.70	21,19,658
May 2017BSE close	35.25	−9.4%	39.00	41.90	33.70	21,57,668
Apr 2017BSE close	38.90	+1.2%	39.50	43.40	38.40	20,01,636
Mar 2017BSE close	38.45	−12.1%	44.00	45.00	38.15	34,47,093
Feb 2017BSE close	43.75	+3.7%	42.10	48.50	40.20	33,46,927
Jan 2017BSE close	42.20	−4.1%	44.00	47.00	41.85	20,83,540
Dec 2016BSE close	44.00	+1.0%	43.25	54.00	40.55	37,05,736
Nov 2016BSE close	43.55	−18.8%	53.60	59.75	41.00	43,70,911
Oct 2016BSE close	53.65	−0.2%	54.50	58.45	51.10	22,87,673
Sep 2016BSE close	53.75	−5.3%	57.00	64.95	50.50	43,57,614
Aug 2016BSE close	56.75	−11.1%	65.55	65.55	54.60	32,53,978
Jul 2016BSE close	63.80	+31.3%	48.65	69.90	48.00	81,47,279
Jun 2016BSE close	48.60	+27.1%	38.80	51.00	36.10	65,58,378
May 2016BSE close	38.25	−2.0%	38.80	43.00	36.10	25,43,753
Apr 2016BSE close	39.05	+13.8%	34.80	44.85	33.50	60,60,659
Mar 2016BSE close	34.30	+7.5%	31.65	37.90	31.10	17,25,816
Feb 2016BSE close	31.90	−15.7%	38.75	41.20	30.10	20,16,696
Jan 2016BSE close	37.85	+9.7%	36.20	43.40	31.50	47,89,022
Dec 2015BSE close	34.50	+29.9%	27.05	34.50	25.40	39,82,193
Nov 2015BSE close	26.55	−15.7%	31.80	31.90	25.00	31,08,185
Oct 2015BSE close	31.50	−7.6%	34.60	35.40	23.90	37,19,581
Sep 2015BSE close	34.10	−38.3%	54.95	56.00	31.60	26,26,888
Aug 2015BSE close	55.30	−15.0%	68.90	91.50	55.30	71,40,579
Jul 2015BSE close	65.05	+64.5%	39.55	69.65	38.10	55,08,504
Jun 2015BSE close	39.55	+7.8%	36.90	41.70	33.05	12,84,471
May 2015BSE close	36.70	−2.4%	38.35	43.85	35.00	9,78,307
Apr 2015BSE close	37.60	+24.5%	30.85	45.90	30.10	23,95,808
Mar 2015BSE close	30.20	−10.7%	33.65	36.50	27.30	20,19,772
Feb 2015BSE close	33.80	−1.7%	34.40	41.00	33.00	10,86,871
Jan 2015BSE close	34.40	−27.6%	47.00	50.55	30.30	30,69,251
Dec 2014BSE close	47.50	+42.9%	32.15	52.10	32.15	55,58,523
Nov 2014BSE close	33.25	+61.8%	24.65	41.25	24.65	44,41,468
Oct 2014BSE close	20.55	−8.7%	22.05	24.65	20.30	5,77,939
Sep 2014BSE close	22.50	+14.2%	19.85	29.90	19.15	17,91,201
Aug 2014BSE close	19.70	−8.6%	21.40	21.90	19.45	4,57,696
Jul 2014BSE close	21.55	−6.3%	23.50	26.25	20.70	11,74,906
Jun 2014BSE close	23.00	+3.4%	22.10	24.95	21.05	14,56,572
May 2014BSE close	22.25	+20.9%	18.55	22.95	16.70	13,75,742
Apr 2014BSE close	18.40	+8.2%	17.50	19.95	16.80	6,63,486
Mar 2014BSE close	17.00	−10.3%	19.15	20.95	16.15	9,36,250
Feb 2014BSE close	18.95	−7.6%	20.50	22.00	18.50	4,36,560
Jan 2014BSE close	20.50	−1.4%	21.50	26.00	19.90	7,90,013
Dec 2013BSE close	20.80	−11.3%	23.05	26.80	20.25	14,21,254
Nov 2013BSE close	23.45	+4.7%	23.00	26.65	21.55	11,93,777
Oct 2013BSE close	22.40	−4.9%	22.50	25.70	19.20	10,39,245
Sep 2013BSE close	23.55	+17.8%	21.00	25.45	18.25	13,12,787
Aug 2013BSE close	20.00	+28.6%	15.60	20.00	13.50	4,95,862
Jul 2013BSE close	15.55	−6.3%	16.80	18.00	15.45	4,69,915
Jun 2013BSE close	16.60	+5.1%	16.10	21.05	15.30	9,33,479
May 2013BSE close	15.80	−12.5%	17.20	21.35	15.70	5,53,982
Apr 2013BSE close	18.05	+7.4%	16.80	19.45	16.55	4,51,537
Mar 2013BSE close	16.80	−2.3%	17.50	19.75	15.05	6,52,818
Feb 2013BSE close	17.20	−10.2%	19.60	20.50	16.80	4,26,927
Jan 2013BSE close	19.15	−1.5%	20.00	23.70	19.00	7,25,635
Dec 2012BSE close	19.45	−15.3%	22.30	23.25	19.20	6,97,047
Nov 2012BSE close	22.95	+3.6%	22.25	25.50	21.50	7,65,034
Oct 2012BSE close	22.15	+9.9%	20.15	26.45	20.05	21,03,237
Sep 2012BSE close	20.15	+18.9%	16.95	20.85	16.50	10,04,579
Aug 2012BSE close	16.95	−2.0%	17.20	19.25	15.60	8,88,639
Jul 2012BSE close	17.30	−6.7%	18.90	19.90	16.10	6,36,663
Jun 2012BSE close	18.55	+5.1%	17.65	19.80	17.20	4,82,016
May 2012BSE close	17.65	−6.9%	18.60	19.35	17.10	4,72,721
Apr 2012BSE close	18.95	−4.3%	20.20	23.35	18.50	10,66,885
Mar 2012BSE close	19.80	−9.4%	21.65	22.40	18.20	10,58,414
Feb 2012BSE close	21.85	−4.2%	22.50	23.20	20.50	16,65,113
Jan 2012BSE close	22.80	+17.2%	20.05	23.50	18.70	8,08,272
Dec 2011BSE close	19.45	−4.2%	20.95	22.45	19.00	8,54,913
Nov 2011BSE close	20.30	−12.5%	24.15	26.35	18.25	12,43,940
Oct 2011BSE close	23.20	+10.0%	20.60	23.20	19.05	8,94,616
Sep 2011BSE close	21.10	−15.8%	25.00	27.00	20.60	10,25,492
Aug 2011BSE close	25.05	+0.4%	25.50	26.95	20.15	19,75,791
Jul 2011BSE close	24.95	+22.9%	21.30	27.60	21.30	35,74,393
Jun 2011BSE close	20.30	+2.3%	20.10	20.30	16.40	10,34,330
May 2011BSE close	19.85	−12.4%	22.75	23.00	19.55	9,81,237
Apr 2011BSE close	22.65	+25.5%	18.05	26.50	17.80	46,44,781
Mar 2011BSE close	18.05	−1.9%	20.00	20.95	17.10	20,89,564
Feb 2011BSE close	18.40	−2.4%	19.30	20.90	15.35	11,84,411
Jan 2011BSE close	18.85	−17.9%	23.10	24.00	18.10	13,86,682
Dec 2010BSE close	22.95	−5.9%	24.95	26.60	20.55	23,56,588
Nov 2010BSE close	24.40	−2.2%	26.15	29.45	22.00	33,84,543
Oct 2010BSE close	24.95	+4.8%	24.10	25.00	22.55	21,60,961
Sep 2010BSE close	23.80	+14.4%	21.00	29.25	20.40	99,02,280
Aug 2010BSE close	20.80	−10.5%	23.15	24.40	20.50	23,70,613
Jul 2010BSE close	23.25	−7.2%	24.80	26.50	22.70	28,20,947
Jun 2010BSE close	25.05	+10.8%	22.65	28.80	22.30	68,26,810
May 2010BSE close	22.60	−16.5%	27.45	28.00	20.10	42,03,783
Apr 2010BSE close	27.05	−1.5%	28.30	30.40	25.60	64,62,896
Mar 2010BSE close	27.45	+3.6%	29.15	31.50	23.70	52,72,375
Feb 2010BSE close	26.50	−11.4%	31.00	32.00	23.95	30,42,373
Jan 2010BSE close	29.90	−13.3%	35.00	40.90	28.00	91,60,721
Dec 2009BSE close	34.50	+1.8%	34.30	39.30	32.55	54,13,151
Nov 2009BSE close	33.90	+0.9%	34.75	44.35	33.20	76,61,906
Oct 2009BSE close	33.60	−4.4%	36.90	41.70	31.90	70,72,823
Sep 2009BSE close	35.15	+48.3%	22.95	35.15	22.00	56,56,594
Aug 2009BSE close	23.70	+14.8%	21.25	24.25	20.70	15,80,011
Jul 2009BSE close	20.65	−13.4%	23.30	25.25	18.50	11,98,402
Jun 2009BSE close	23.85	−11.0%	28.10	35.75	22.75	18,72,262
May 2009BSE close	26.80	+63.2%	16.70	26.80	15.90	16,09,231
Apr 2009BSE close	16.42	+10.6%	15.55	18.69	15.00	12,26,612
Mar 2009BSE close	14.85	−12.1%	16.30	17.75	13.75	9,82,372
Feb 2009BSE close	16.90	−7.7%	18.00	20.20	15.75	9,09,828
Jan 2009BSE close	18.30	−2.1%	19.60	23.70	17.35	18,14,821
Dec 2008BSE close	18.70	+21.8%	14.80	18.85	14.10	9,22,363
Nov 2008BSE close	15.35	+14.6%	13.00	20.56	13.00	11,85,693
Oct 2008BSE close	13.40	−34.2%	20.40	23.20	12.70	8,67,724
Sep 2008BSE close	20.35	−34.6%	31.35	33.00	20.10	13,42,383
Aug 2008BSE close	31.10	+2.3%	31.50	35.45	29.00	18,21,995
Jul 2008BSE close	30.40	+5.4%	27.45	36.90	24.90	32,13,466
Jun 2008BSE close	28.85	−31.2%	42.75	43.00	28.55	12,99,625
May 2008BSE close	41.95	−18.8%	52.80	53.20	41.95	14,25,182
Apr 2008BSE close	51.65	+27.4%	42.55	63.45	38.65	39,23,499
Mar 2008BSE close	40.55	−16.9%	46.40	46.40	30.55	21,33,467
Feb 2008BSE close	48.80	−21.5%	59.10	71.80	46.60	40,74,763
Jan 2008BSE close	62.20	−38.8%	106.75	142.90	62.20	42,70,859
Dec 2007BSE close	101.70	+134.1%	41.30	101.70	41.30	76,42,982
Nov 2007BSE close	43.45	+86.1%	24.50	55.85	24.00	65,09,460
Oct 2007BSE close	23.35	+12.0%	21.00	23.35	17.00	33,81,758
Sep 2007BSE close	20.84	+47.8%	14.40	23.65	13.92	89,92,285
Aug 2007BSE close	14.10	−4.0%	15.00	17.90	12.05	10,77,408
Jul 2007BSE close	14.68	+2.9%	14.30	17.50	13.81	13,86,184
Jun 2007BSE close	14.26	−0.3%	14.74	15.98	13.75	7,32,652
May 2007BSE close	14.30	−1.7%	14.50	17.14	13.25	10,83,299
Apr 2007BSE close	14.55	+16.7%	12.89	15.30	12.02	4,42,787
Mar 2007BSE close	12.47	−11.6%	14.80	15.00	11.75	7,60,772
Feb 2007BSE close	14.10	−10.5%	15.80	16.50	13.70	9,33,239
Jan 2007BSE close	15.76	–	14.75	17.90	13.50	13,16,583

₹ 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	Delivery
28 Oct 2026	172.90	175.22	167.10	172.14	171.64	6,82,886	42.0%
27 Oct 2026	167.10	171.71	165.75	170.35	169.00	8,29,393	41.4%
26 Oct 2026	159.51	169.00	159.51	164.63	164.18	11,49,212	35.2%
23 Oct 2026	169.00	170.80	160.65	162.12	163.73	12,58,353	51.0%
22 Oct 2026	173.99	176.50	170.10	171.60	172.80	6,30,782	46.3%
21 Oct 2026	180.20	180.75	171.55	175.40	175.23	8,56,881	41.9%
19 Oct 2026	188.05	188.05	175.01	179.26	180.21	13,06,114	44.1%
16 Oct 2026	187.51	192.70	186.80	188.07	189.13	6,49,147	44.9%
15 Oct 2026	190.38	191.58	187.00	187.64	188.64	5,58,184	50.7%
14 Oct 2026	195.00	197.80	189.40	190.34	192.58	6,67,549	44.2%
13 Oct 2026	192.50	196.00	190.46	195.38	192.96	4,72,972	44.4%
12 Oct 2026	198.11	202.18	189.72	192.80	195.57	9,27,206	47.9%
9 Oct 2026	192.00	199.90	187.34	197.53	194.47	9,30,337	46.3%
8 Oct 2026	198.00	204.00	189.05	191.16	195.86	15,11,142	41.6%
7 Oct 2026	199.40	200.89	194.41	198.24	197.09	6,01,356	55.1%
6 Oct 2026	189.29	199.90	187.11	199.16	194.50	9,76,493	40.5%
5 Oct 2026	196.79	197.85	187.78	188.57	191.27	10,71,051	46.5%
1 Oct 2026	199.05	200.50	188.40	195.69	194.04	17,27,638	47.7%
30 Sep 2026	201.61	208.00	198.06	200.76	203.36	9,33,680	47.7%
29 Sep 2026	205.65	206.98	200.00	201.41	202.71	10,86,490	44.9%
28 Sep 2026	213.00	213.92	204.20	205.10	207.07	10,84,118	49.9%
25 Sep 2026	215.00	215.63	209.99	213.00	212.65	9,89,554	46.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Deccan Gold Mines bonus and split history

Ex-date	Event	Price factor	What happened
9 Dec 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
3 Sep 2015	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
3 Sep 2015	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 3 Sep 2015), and its terms do not account for the move. Not adjusted for.

Each event is noted and not adjusted for.