Deco-Mica share price history

BSE: 531227Chemicals & PetrochemicalsSmall Cap

Deco-Mica Ltd. · Face value ₹10 · Listed Nov 1995

₹58.50₹0.15 (0.26%)

Share price at the BSE close on 27 Oct 2026. Previous close ₹58.65.

27 Oct: open ₹58.50, high ₹58.50, low ₹58.50

52-week range of traded prices to 27 Oct 2026

₹47.00Low, 5 Jun 2026₹83.98High, 12 Nov 2025

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹25 Cr3,983rd largest listed
P/E: 34.83
P/B: 0.89
Dividend yield: Nonein the last 12 months
ROE: 2.6%
ROCE: 4.6%
Debt to equity: 0.80
Volume, BSE: 2

Deco-Mica share price by year, month and day

Closes to 27 Oct 2026; the last month as traded on BSE

Deco-Mica's share price is on record from 26 Apr 2013, when it closed at ₹6.30, to 27 Oct 2026. Its highest close was ₹114.11 on 16 Apr 2024 and its lowest ₹6.30 on 26 Apr 2013.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	58.50	−10.1%	68.96	49.93	64.50	72.40	47.00	58,884
2025	65.04	−19.7%	83.99	57.41	81.60	90.00	56.05	2,32,690
2024	81.00	+22.6%	114.11	59.17	68.75	122.00	57.40	4,71,223
2023	66.06	+57.7%	85.00	42.00	41.95	90.00	41.95	2,99,120
2022	41.90	+82.6%	57.90	23.45	23.50	59.80	23.45	1,67,700
2021	22.95	+137.1%	35.05	10.16	10.16	36.80	10.16	1,48,200
2020	9.68	−25.9%	12.60	8.89	12.45	12.60	8.89	14,400
2019	13.07	−47.8%	29.50	13.07	23.80	29.50	13.07	35,100
2018	25.05	+32.5%	43.25	19.80	19.80	45.40	19.80	1,14,500
2017	18.90	−23.6%	28.45	18.00	25.90	28.45	18.00	21,400
2016	24.75	+16.5%	31.20	11.20	22.30	32.40	11.20	1,15,100
2015	21.25	+68.3%	21.25	7.37	13.26	21.25	7.37	1,27,400
2014	12.63	+6.8%	16.50	6.53	12.24	16.90	6.53	1,13,600
2013	11.83	–	11.83	6.30	6.30	11.83	6.30	12,000

₹ 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. 2014 is from its first session, 27 Mar 2014. 2013 is from its first session, 26 Apr 2013. The close is the year's last trade for 2019 (13 Dec 2019), 2014 (15 Dec 2014) and 2013 (18 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	58.50	+2.3%	59.00	61.50	49.90	2,471
Sep 2026	57.17	−8.5%	61.00	63.00	56.81	3,304
Aug 2026	62.45	+9.1%	62.90	72.40	55.10	8,070
Jul 2026	57.23	+0.5%	52.50	68.00	50.46	6,874
Jun 2026	56.97	−4.0%	57.70	61.10	47.00	9,767
May 2026	59.33	−3.0%	59.02	64.17	56.90	7,608
Apr 2026	61.15	+13.4%	51.24	64.40	51.24	9,593
Mar 2026	53.93	−10.7%	59.00	63.88	53.40	3,937
Feb 2026	60.40	−0.2%	53.00	64.09	53.00	4,865
Jan 2026	60.50	−7.0%	64.50	65.33	57.00	2,395
Dec 2025	65.04	−15.0%	71.60	75.00	60.02	14,089
Nov 2025	76.50	−5.5%	80.91	83.98	62.60	9,875
Oct 2025	80.91	+13.6%	72.68	85.00	69.05	9,540
Sep 2025	71.25	−7.9%	78.00	87.89	70.00	11,411
Aug 2025	77.40	+3.8%	75.32	85.80	67.40	13,672
Jul 2025	74.58	−6.7%	80.00	89.00	65.00	18,619
Jun 2025	79.90	−1.3%	78.15	90.00	70.22	8,052
May 2025	80.95	+15.6%	70.00	89.10	61.02	21,217
Apr 2025	70.00	+18.5%	59.10	73.95	56.10	13,604
Mar 2025	59.06	−5.9%	63.63	73.00	56.05	19,540
Feb 2025	62.77	−16.3%	78.00	87.90	60.00	83,747
Jan 2025	75.00	−7.4%	81.60	89.97	67.00	9,324
Dec 2024	81.00	−1.7%	79.00	97.00	77.80	57,958
Nov 2024	82.38	+11.3%	79.99	87.30	70.00	9,801
Oct 2024	74.01	−11.2%	87.47	90.96	71.00	14,240
Sep 2024	83.31	−0.8%	83.95	90.91	79.01	19,886
Aug 2024	83.95	−19.4%	104.10	107.95	79.30	25,536
Jul 2024	104.10	+2.7%	98.05	113.70	90.25	24,489
Jun 2024	101.40	−0.1%	99.45	107.05	97.50	14,337
May 2024	101.47	+20.4%	87.80	103.63	76.00	35,756
Apr 2024	84.26	+42.4%	63.50	122.00	59.06	1,83,208
Mar 2024	59.17	−19.7%	74.00	77.65	57.40	16,356
Feb 2024	73.68	−3.4%	79.80	90.71	69.42	54,877
Jan 2024	76.30	+15.5%	68.75	76.30	64.00	14,779
Dec 2023	66.06	−11.8%	74.87	75.60	63.50	13,337
Nov 2023	74.94	−6.3%	78.38	81.56	66.64	8,411
Oct 2023	79.97	+24.9%	65.29	86.70	65.29	18,285
Sep 2023	64.01	−13.0%	72.13	72.13	62.72	3,329
Aug 2023	73.60	+17.8%	64.97	76.08	57.50	23,912
Jul 2023	62.50	−16.4%	78.88	79.90	61.76	12,274
Jun 2023	74.73	+23.0%	60.90	90.00	55.60	59,532
May 2023	60.77	+11.9%	51.25	70.00	51.25	26,389
Apr 2023	54.30	−6.2%	57.50	65.99	47.10	9,410
Mar 2023	57.88	−11.9%	62.46	65.75	52.82	19,343
Feb 2023	65.70	−16.8%	82.85	82.85	51.20	93,198
Jan 2023	78.95	+88.4%	41.95	78.95	41.95	11,700
Dec 2022	41.90	−13.5%	46.10	46.10	38.05	900
Nov 2022	48.45	+17.0%	43.45	58.90	43.45	30,100
Oct 2022	41.40	+33.5%	32.55	41.40	32.55	8,000
Sep 2022	31.00	−4.6%	31.10	32.50	29.55	2,400
Aug 2022	32.50	+5.0%	30.95	39.65	29.50	5,900
Jul 2022	30.95	−14.5%	34.50	35.00	28.00	20,400
Jun 2022	36.20	−1.5%	35.00	38.60	35.00	2,300
May 2022	36.75	−30.7%	55.05	57.80	36.75	6,800
Apr 2022	53.00	+29.3%	43.00	59.80	40.00	21,800
Mar 2022	41.00	0.0%	41.00	45.15	37.60	28,800
Feb 2022	41.00	+30.4%	31.45	41.20	29.80	27,700
Jan 2022	31.45	+37.0%	23.50	31.45	23.45	12,600
Dec 2021	22.95	+0.4%	23.00	23.95	21.75	14,000
Nov 2021	22.85	−13.9%	25.25	25.25	22.80	17,000
Oct 2021	26.55	+15.4%	23.00	27.90	23.00	15,600
Sep 2021	23.00	+1.8%	23.00	23.00	23.00	500
Aug 2021	22.60	−9.1%	24.85	25.00	22.60	1,300
Jul 2021	24.85	−14.3%	30.00	30.00	22.40	8,900
Jun 2021	29.00	−1.4%	30.85	36.80	27.85	66,200
May 2021	29.40	+9.1%	28.00	29.40	28.00	200
Apr 2021	26.95	+10.0%	24.75	28.90	24.15	6,600
Mar 2021	24.50	+26.3%	20.35	25.05	19.00	8,300
Feb 2021	19.40	+8.9%	17.00	19.45	16.95	8,000
Jan 2021	17.82	+84.1%	10.16	17.82	10.16	1,600
Dec 2020	9.68	+5.0%	9.68	9.68	9.68	200
Oct 2020	9.22	−1.2%	9.33	9.70	9.22	2,500
Sep 2020	9.33	+4.9%	9.33	9.33	9.33	1,000
Aug 2020	8.89	−9.7%	9.35	9.35	8.89	200
Jul 2020	9.84	−9.6%	10.34	10.34	9.84	1,100
Jun 2020	10.88	−5.0%	11.45	11.45	10.88	1,100
May 2020	11.45	+4.1%	11.50	11.50	10.93	1,200
Apr 2020	11.00	+1.6%	11.00	11.00	11.00	400
Feb 2020	10.83	−9.8%	12.00	12.00	10.83	700
Jan 2020	12.00	−8.2%	12.45	12.60	12.00	6,000
Dec 2019	13.07	−0.2%	13.75	13.75	13.07	2,300
Oct 2019	13.10	−4.7%	13.07	13.72	13.07	600
Sep 2019	13.75	−21.7%	16.70	16.70	13.70	6,400
Aug 2019	17.55	−18.4%	20.45	20.45	17.55	2,200
May 2019	21.50	−5.1%	21.55	21.55	20.50	4,000
Apr 2019	22.65	+4.4%	20.65	22.65	19.65	1,100
Mar 2019	21.70	−18.6%	25.35	25.50	21.55	5,100
Feb 2019	26.65	−0.6%	26.95	29.50	26.65	1,500
Jan 2019	26.80	+7.0%	23.80	28.20	22.60	11,900
Dec 2018	25.05	+15.2%	20.70	25.05	20.65	1,900
Nov 2018	21.75	−9.2%	22.80	22.80	20.00	4,300
Oct 2018	23.95	−24.0%	30.20	30.20	22.80	4,000
Sep 2018	31.50	+5.9%	29.75	32.65	29.75	3,600
Aug 2018	29.75	−10.0%	31.40	31.40	25.65	2,700
Jul 2018	33.05	−4.9%	33.05	33.05	33.05	100
Jun 2018	34.75	−0.3%	33.25	34.75	33.15	1,700
May 2018	34.85	−12.9%	42.00	42.00	34.30	4,600
Apr 2018	40.00	+11.0%	37.85	45.40	37.85	31,800
Mar 2018	36.05	+2.7%	36.05	36.05	36.05	16,400
Feb 2018	35.10	+30.0%	28.35	35.10	28.35	40,600
Jan 2018	27.00	+42.9%	19.80	27.00	19.80	2,800
Dec 2017	18.90	+5.0%	18.90	18.90	18.90	700
Nov 2017	18.00	−4.0%	18.00	18.00	18.00	700
Oct 2017	18.75	−8.1%	19.40	19.40	18.75	700
Sep 2017	20.40	−13.9%	22.55	22.55	20.40	3,800
Aug 2017	23.70	−0.2%	24.90	26.10	23.70	2,500
May 2017	23.75	−5.0%	23.75	23.75	23.75	100
Apr 2017	25.00	+9.9%	22.75	25.00	22.00	2,200
Mar 2017	22.75	−18.5%	26.55	26.55	22.75	6,500
Feb 2017	27.90	−1.9%	27.05	28.00	25.70	1,600
Jan 2017	28.45	+14.9%	25.90	28.45	25.90	2,600
Dec 2016	24.75	−14.9%	27.65	28.80	24.75	1,500
Nov 2016	29.10	+7.8%	28.35	32.40	28.30	12,800
Oct 2016	27.00	+29.8%	21.80	27.00	21.80	7,900
Sep 2016	20.80	+33.4%	16.35	20.80	15.95	8,900
Aug 2016	15.59	+21.2%	12.86	15.59	12.86	2,500
Jul 2016	12.86	+11.8%	12.07	12.86	12.07	1,000
Jun 2016	11.50	−11.2%	12.31	12.31	11.20	1,900
May 2016	12.95	−18.3%	15.10	15.10	12.95	3,300
Apr 2016	15.85	−10.5%	17.50	17.50	15.85	1,300
Mar 2016	17.70	−0.8%	18.60	18.60	16.90	35,300
Feb 2016	17.85	−18.3%	22.85	22.85	17.00	4,500
Jan 2016	21.85	+2.8%	22.30	26.60	20.15	34,200
Dec 2015	21.25	+12.4%	18.50	21.25	18.50	38,700
Nov 2015	18.90	+25.2%	15.80	19.60	15.80	26,900
Oct 2015	15.09	+13.4%	13.96	15.09	11.42	4,200
Sep 2015	13.31	−1.4%	12.83	14.14	12.19	4,200
Aug 2015	13.50	+24.4%	11.39	18.00	11.39	24,000
Jul 2015	10.85	+33.3%	8.54	10.85	8.54	9,100
Jun 2015	8.14	−8.8%	8.49	9.35	8.14	3,200
May 2015	8.93	+15.5%	8.11	8.93	8.11	4,400
Apr 2015	7.73	+4.9%	7.73	7.73	7.73	700
Mar 2015	7.37	−22.7%	9.95	10.00	7.37	6,500
Feb 2015	9.53	+2.4%	9.77	10.25	9.53	3,100
Jan 2015	9.31	−26.3%	13.26	13.26	9.31	2,400
Dec 2014	12.63	+9.8%	12.07	12.66	11.43	800
Nov 2014	11.50	−30.3%	16.50	16.90	11.50	15,800
Oct 2014	16.50	+10.4%	15.24	16.50	15.24	11,800
Sep 2014	14.95	+107.9%	7.54	14.95	7.54	61,000
Jul 2014	7.19	+5.0%	7.19	7.19	7.19	400
Jun 2014	6.85	+4.9%	6.85	6.85	6.85	400
May 2014	6.53	−9.6%	6.87	6.87	6.53	4,900
Apr 2014	7.22	−28.9%	9.65	10.13	7.22	16,500
Mar 2014	10.15	−14.2%	12.24	12.37	10.15	2,000
Dec 2013	11.83	+21.3%	10.23	11.83	10.23	1,300
Nov 2013	9.75	+15.7%	8.85	9.75	8.85	2,300
Oct 2013	8.43	+5.0%	8.43	8.43	8.43	300
Sep 2013	8.03	+10.0%	6.95	8.03	6.95	2,000
Jul 2013	7.30	+4.9%	7.30	7.30	7.30	500
Jun 2013	6.96	−4.4%	7.30	7.30	6.96	1,400
May 2013	7.28	+15.6%	6.61	7.28	6.61	4,000
Apr 2013	6.30	–	6.30	6.30	6.30	200

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
27 Oct 2026	58.50	58.50	58.50	58.50	58.50	2
26 Oct 2026	58.65	58.65	58.65	58.65	58.65	95
22 Oct 2026	57.50	57.50	57.50	57.50	57.50	16
21 Oct 2026	57.75	57.75	57.73	57.73	–	41
19 Oct 2026	52.42	55.00	52.42	55.00	–	17
16 Oct 2026	52.40	52.42	52.40	52.42	52.42	101
15 Oct 2026	50.01	50.11	49.90	49.93	49.97	155
14 Oct 2026	52.52	52.52	51.00	52.50	52.09	139
13 Oct 2026	52.52	52.53	52.51	52.52	52.51	150
12 Oct 2026	55.20	55.51	55.15	55.15	55.18	1,516
9 Oct 2026	60.00	60.00	55.15	55.15	–	51
8 Oct 2026	59.49	59.49	57.94	57.94	58.99	158
7 Oct 2026	59.65	59.65	59.64	59.64	–	2
6 Oct 2026	61.50	61.50	56.81	56.81	–	27
5 Oct 2026	59.00	59.00	59.00	59.00	59.00	1
30 Sep 2026	58.00	63.00	57.16	57.17	57.67	956
22 Sep 2026	57.33	60.00	57.33	60.00	57.34	502
18 Sep 2026	57.33	57.33	57.33	57.33	57.33	520
17 Sep 2026	57.33	57.33	57.33	57.33	57.33	2
10 Sep 2026	60.31	60.31	60.31	60.31	60.31	1,001
9 Sep 2026	57.45	57.45	57.44	57.44	57.44	120
8 Sep 2026	59.65	59.65	59.65	59.65	59.65	1

Prices in ₹ per share as traded, not adjusted.