Price Data Selection & Download
Deccan Health Care Share Price All Time Records & Statistics (Dec 2018 - Oct 2026)
1832 daily OHLCV records on BSE from Dec. 2018 to Oct. 2026. Review Deccan Health Care P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹141.80
January 24, 2019
BSE Exchange
Share Price All Time Low
₹6.65
March 30, 2026
BSE Exchange
Highest Volume Trading Day
1,004,400
December 31, 2018 • ₹113.40
BSE Exchange
Share Price History Data (Dec 2018 - Oct 2026)
DECCAN daily open, high, low, close and volume (OHLCV) on BSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹11.99 | ₹11.99 | ₹11.42 | ₹11.95 | 3,049 |
| 2026-10-01 | ₹11.70 | ₹11.94 | ₹11.15 | ₹11.70 | 9,693 |
| 2026-09-30 | ₹11.51 | ₹12.17 | ₹11.51 | ₹11.95 | 2,117 |
| 2026-09-29 | ₹11.95 | ₹11.95 | ₹11.42 | ₹11.87 | 1,576 |
| 2026-09-28 | ₹12.00 | ₹12.30 | ₹11.33 | ₹11.71 | 2,453 |
| 2026-09-25 | ₹11.91 | ₹12.30 | ₹11.35 | ₹11.65 | 7,691 |
| 2026-09-24 | ₹13.20 | ₹13.20 | ₹11.55 | ₹11.91 | 10,166 |
| 2026-09-23 | ₹11.30 | ₹12.51 | ₹11.08 | ₹12.33 | 24,186 |
| 2026-09-22 | ₹11.11 | ₹11.97 | ₹11.11 | ₹11.38 | 14,999 |
| 2026-09-21 | ₹11.56 | ₹12.39 | ₹10.77 | ₹11.85 | 28,690 |
| 2026-09-18 | ₹11.60 | ₹12.14 | ₹11.56 | ₹11.56 | 7,304 |
| 2026-09-17 | ₹11.51 | ₹12.49 | ₹11.51 | ₹12.16 | 12,915 |
| 2026-09-16 | ₹12.65 | ₹12.65 | ₹11.76 | ₹12.11 | 3,313 |
| 2026-09-15 | ₹12.50 | ₹12.99 | ₹11.85 | ₹12.07 | 23,377 |
| 2026-09-11 | ₹12.38 | ₹12.77 | ₹11.62 | ₹12.45 | 26,613 |
| 2026-09-10 | ₹12.36 | ₹12.36 | ₹11.75 | ₹12.23 | 9,797 |
| 2026-09-09 | ₹12.22 | ₹12.45 | ₹11.90 | ₹12.36 | 2,674 |
| 2026-09-08 | ₹12.55 | ₹12.55 | ₹12.01 | ₹12.47 | 3,617 |
| 2026-09-07 | ₹12.06 | ₹12.65 | ₹12.06 | ₹12.45 | 1,507 |
| 2026-09-04 | ₹12.99 | ₹12.99 | ₹12.00 | ₹12.69 | 20,422 |
| 2026-09-03 | ₹12.88 | ₹12.88 | ₹12.10 | ₹12.50 | 1,836 |
| 2026-09-02 | ₹12.32 | ₹13.37 | ₹12.31 | ₹12.50 | 26,823 |
| 2026-09-01 | ₹12.51 | ₹12.98 | ₹12.28 | ₹12.95 | 5,161 |
| 2026-08-31 | ₹13.45 | ₹13.45 | ₹12.54 | ₹12.92 | 3,800 |
| 2026-08-28 | ₹13.20 | ₹13.37 | ₹12.71 | ₹13.19 | 2,449 |
| 2026-08-27 | ₹12.51 | ₹13.49 | ₹12.51 | ₹13.20 | 20,057 |
| 2026-08-26 | ₹13.12 | ₹13.55 | ₹12.53 | ₹13.15 | 6,021 |
| 2026-08-25 | ₹12.99 | ₹13.35 | ₹12.51 | ₹13.13 | 1,313 |
| 2026-08-24 | ₹13.22 | ₹13.22 | ₹12.90 | ₹12.99 | 3,426 |
| 2026-08-21 | ₹12.82 | ₹13.70 | ₹12.82 | ₹13.49 | 7,168 |
| 2026-08-20 | ₹13.38 | ₹13.59 | ₹13.05 | ₹13.49 | 8,257 |
| 2026-08-19 | ₹12.95 | ₹13.39 | ₹12.69 | ₹12.99 | 12,899 |
| 2026-08-18 | ₹12.45 | ₹13.07 | ₹12.45 | ₹12.95 | 15,414 |
| 2026-08-17 | ₹13.74 | ₹13.74 | ₹12.44 | ₹12.45 | 10,996 |
| 2026-08-14 | ₹13.40 | ₹13.78 | ₹12.81 | ₹13.09 | 32,758 |
| 2026-08-13 | ₹12.88 | ₹13.52 | ₹12.24 | ₹13.48 | 32,728 |
| 2026-08-12 | ₹12.89 | ₹12.89 | ₹12.00 | ₹12.88 | 12,349 |
| 2026-08-11 | ₹12.69 | ₹13.10 | ₹12.06 | ₹12.28 | 69,719 |
| 2026-08-10 | ₹12.74 | ₹13.40 | ₹12.60 | ₹12.69 | 1,257 |
| 2026-08-07 | ₹13.55 | ₹13.55 | ₹12.60 | ₹13.00 | 3,710 |
| 2026-08-06 | ₹13.69 | ₹13.69 | ₹12.60 | ₹13.08 | 834 |
| 2026-08-05 | ₹13.80 | ₹13.80 | ₹12.73 | ₹13.20 | 7,798 |
| 2026-08-04 | ₹13.00 | ₹13.48 | ₹12.50 | ₹13.39 | 10,123 |
| 2026-08-03 | ₹13.02 | ₹13.30 | ₹13.00 | ₹13.00 | 1,116 |
| 2026-07-31 | ₹12.78 | ₹13.15 | ₹12.20 | ₹13.02 | 9,660 |
| 2026-07-30 | ₹13.45 | ₹13.45 | ₹12.41 | ₹12.53 | 13,925 |
| 2026-07-29 | ₹12.60 | ₹13.07 | ₹12.60 | ₹13.06 | 7,491 |
| 2026-07-28 | ₹13.08 | ₹13.14 | ₹12.44 | ₹12.66 | 3,566 |
| 2026-07-27 | ₹13.08 | ₹13.08 | ₹12.96 | ₹13.08 | 12,566 |
| 2026-07-24 | ₹12.65 | ₹12.99 | ₹12.17 | ₹12.46 | 4,147 |
| 2026-07-23 | ₹12.44 | ₹13.07 | ₹12.39 | ₹12.64 | 11,919 |
| 2026-07-22 | ₹12.75 | ₹12.75 | ₹12.02 | ₹12.45 | 1,379 |
| 2026-07-21 | ₹13.49 | ₹13.49 | ₹12.41 | ₹12.50 | 5,143 |
| 2026-07-20 | ₹12.93 | ₹13.30 | ₹12.51 | ₹13.05 | 7,868 |
| 2026-07-17 | ₹13.35 | ₹13.35 | ₹12.40 | ₹12.93 | 727 |
| 2026-07-16 | ₹12.52 | ₹13.00 | ₹12.35 | ₹12.99 | 8,906 |
| 2026-07-15 | ₹13.27 | ₹13.27 | ₹12.49 | ₹13.00 | 3,054 |
| 2026-07-14 | ₹13.30 | ₹13.30 | ₹12.35 | ₹13.02 | 9,684 |
| 2026-07-13 | ₹13.39 | ₹13.39 | ₹12.72 | ₹13.00 | 8,309 |
| 2026-07-10 | ₹13.75 | ₹13.75 | ₹12.64 | ₹13.38 | 7,719 |
| 2026-07-09 | ₹12.80 | ₹13.40 | ₹12.16 | ₹13.30 | 1,162 |
| 2026-07-08 | ₹13.43 | ₹13.43 | ₹12.76 | ₹12.80 | 3,211 |
| 2026-07-07 | ₹13.70 | ₹13.80 | ₹13.02 | ₹13.43 | 2,446 |
| 2026-07-06 | ₹13.62 | ₹13.80 | ₹12.70 | ₹13.70 | 7,162 |
| 2026-07-03 | ₹13.40 | ₹13.40 | ₹12.83 | ₹13.35 | 8,249 |
| 2026-07-02 | ₹12.68 | ₹13.15 | ₹12.65 | ₹12.82 | 2,866 |
| 2026-07-01 | ₹13.70 | ₹13.70 | ₹12.50 | ₹12.67 | 7,068 |
| 2026-06-30 | ₹13.75 | ₹13.75 | ₹13.01 | ₹13.07 | 356 |
| 2026-06-29 | ₹13.38 | ₹13.62 | ₹12.76 | ₹13.40 | 2,204 |
| 2026-06-25 | ₹13.30 | ₹13.50 | ₹12.26 | ₹13.38 | 6,770 |
| 2026-06-24 | ₹12.30 | ₹13.30 | ₹12.30 | ₹12.87 | 9,279 |
| 2026-06-23 | ₹12.70 | ₹12.95 | ₹12.38 | ₹12.90 | 8,311 |
| 2026-06-22 | ₹13.00 | ₹13.66 | ₹12.38 | ₹12.98 | 5,390 |
| 2026-06-19 | ₹13.29 | ₹13.29 | ₹12.45 | ₹13.03 | 4,202 |
| 2026-06-18 | ₹12.89 | ₹13.25 | ₹12.51 | ₹12.98 | 23,754 |
| 2026-06-17 | ₹12.97 | ₹13.10 | ₹12.50 | ₹12.65 | 6,088 |
| 2026-06-16 | ₹13.21 | ₹13.21 | ₹12.43 | ₹12.70 | 13,807 |
| 2026-06-15 | ₹13.35 | ₹13.50 | ₹12.36 | ₹12.95 | 19,024 |
| 2026-06-12 | ₹13.40 | ₹13.40 | ₹12.00 | ₹13.08 | 9,982 |
| 2026-06-11 | ₹12.70 | ₹13.20 | ₹12.26 | ₹12.46 | 2,995 |
| 2026-06-10 | ₹12.80 | ₹12.80 | ₹11.95 | ₹12.68 | 10,590 |
| 2026-06-09 | ₹12.90 | ₹12.90 | ₹11.80 | ₹11.95 | 3,861 |
| 2026-06-08 | ₹12.00 | ₹12.99 | ₹12.00 | ₹12.46 | 14,229 |
| 2026-06-05 | ₹12.98 | ₹12.98 | ₹12.20 | ₹12.50 | 8,412 |
| 2026-06-04 | ₹13.40 | ₹13.40 | ₹12.42 | ₹12.63 | 27,239 |
| 2026-06-03 | ₹13.45 | ₹13.45 | ₹12.56 | ₹13.07 | 3,542 |
| 2026-06-02 | ₹12.85 | ₹13.20 | ₹12.24 | ₹12.89 | 7,690 |
| 2026-06-01 | ₹13.15 | ₹13.15 | ₹12.51 | ₹12.62 | 7,047 |
| 2026-05-29 | ₹13.00 | ₹13.20 | ₹12.36 | ₹12.85 | 13,392 |
| 2026-05-27 | ₹11.95 | ₹12.78 | ₹11.58 | ₹12.78 | 99,241 |
| 2026-05-26 | ₹12.69 | ₹12.69 | ₹11.91 | ₹12.18 | 17,925 |
| 2026-05-25 | ₹12.79 | ₹12.79 | ₹12.40 | ₹12.44 | 14,026 |
| 2026-05-22 | ₹13.07 | ₹13.37 | ₹12.86 | ₹13.05 | 6,717 |
| 2026-05-21 | ₹13.67 | ₹13.67 | ₹13.03 | ₹13.37 | 13,202 |
| 2026-05-20 | ₹12.96 | ₹13.50 | ₹12.61 | ₹13.38 | 4,200 |
| 2026-05-19 | ₹12.55 | ₹12.94 | ₹12.31 | ₹12.92 | 29,799 |
| 2026-05-18 | ₹13.29 | ₹13.29 | ₹12.22 | ₹12.33 | 3,053 |
| 2026-05-15 | ₹12.30 | ₹12.75 | ₹12.28 | ₹12.67 | 5,990 |
| 2026-05-14 | ₹11.61 | ₹12.20 | ₹11.61 | ₹12.15 | 2,262 |
| 2026-05-13 | ₹11.86 | ₹12.60 | ₹11.82 | ₹11.93 | 4,464 |
| 2026-05-12 | ₹13.05 | ₹13.05 | ₹12.21 | ₹12.28 | 4,478 |
| 2026-05-11 | ₹13.25 | ₹13.25 | ₹12.65 | ₹12.85 | 18,010 |
| 2026-05-08 | ₹13.35 | ₹13.35 | ₹12.50 | ₹13.00 | 15,467 |
| 2026-05-07 | ₹13.75 | ₹13.75 | ₹12.80 | ₹13.15 | 14,182 |
| 2026-05-06 | ₹13.35 | ₹13.35 | ₹12.73 | ₹13.15 | 18,021 |
| 2026-05-05 | ₹13.05 | ₹13.38 | ₹12.99 | ₹13.07 | 28,215 |
| 2026-05-04 | ₹13.07 | ₹13.45 | ₹12.81 | ₹12.84 | 53,716 |
| 2026-04-30 | ₹12.35 | ₹12.81 | ₹12.10 | ₹12.81 | 89,028 |
| 2026-04-29 | ₹12.30 | ₹12.33 | ₹12.06 | ₹12.20 | 8,014 |
| 2026-04-28 | ₹11.70 | ₹12.00 | ₹11.50 | ₹11.77 | 17,376 |
| 2026-04-27 | ₹11.30 | ₹11.70 | ₹11.30 | ₹11.43 | 13,996 |
| 2026-04-24 | ₹11.00 | ₹11.40 | ₹10.83 | ₹11.16 | 13,832 |
| 2026-04-23 | ₹12.20 | ₹12.20 | ₹11.40 | ₹11.40 | 19,511 |
| 2026-04-22 | ₹12.23 | ₹12.60 | ₹11.92 | ₹11.99 | 17,318 |
| 2026-04-21 | ₹12.74 | ₹12.74 | ₹12.31 | ₹12.52 | 15,432 |
| 2026-04-20 | ₹12.33 | ₹12.74 | ₹12.15 | ₹12.72 | 27,827 |
| 2026-04-17 | ₹12.30 | ₹12.73 | ₹12.03 | ₹12.39 | 19,294 |
| 2026-04-16 | ₹12.32 | ₹12.33 | ₹12.00 | ₹12.14 | 13,115 |
| 2026-04-15 | ₹12.24 | ₹12.33 | ₹11.80 | ₹12.32 | 70,641 |
| 2026-04-13 | ₹11.17 | ₹11.77 | ₹10.65 | ₹11.75 | 23,592 |
| 2026-04-10 | ₹11.51 | ₹11.51 | ₹11.00 | ₹11.21 | 10,508 |
| 2026-04-09 | ₹10.98 | ₹10.98 | ₹10.97 | ₹10.98 | 7,760 |
| 2026-04-08 | ₹10.00 | ₹10.46 | ₹9.98 | ₹10.46 | 15,505 |
| 2026-04-07 | ₹9.90 | ₹9.97 | ₹8.90 | ₹9.97 | 40,563 |
| 2026-04-06 | ₹8.25 | ₹9.07 | ₹8.25 | ₹9.07 | 16,069 |
| 2026-04-02 | ₹7.03 | ₹8.25 | ₹7.03 | ₹8.25 | 19,811 |
| 2026-04-01 | ₹6.85 | ₹7.53 | ₹6.85 | ₹7.50 | 17,841 |
| 2026-03-30 | ₹7.47 | ₹7.79 | ₹6.65 | ₹6.85 | 89,070 |
| 2026-03-27 | ₹8.27 | ₹8.27 | ₹7.10 | ₹7.32 | 96,085 |
| 2026-03-25 | ₹8.85 | ₹9.19 | ₹7.90 | ₹8.26 | 79,697 |
| 2026-03-24 | ₹9.64 | ₹9.64 | ₹8.50 | ₹8.85 | 35,860 |
| 2026-03-23 | ₹10.89 | ₹10.89 | ₹8.85 | ₹9.20 | 75,465 |
| 2026-03-20 | ₹11.00 | ₹11.26 | ₹10.78 | ₹10.90 | 53,274 |
| 2026-03-19 | ₹11.67 | ₹11.69 | ₹11.00 | ₹11.05 | 60,171 |
| 2026-03-18 | ₹11.85 | ₹12.34 | ₹11.39 | ₹11.44 | 43,880 |
| 2026-03-17 | ₹12.60 | ₹12.60 | ₹11.80 | ₹11.95 | 42,316 |
| 2026-03-16 | ₹13.50 | ₹13.50 | ₹11.65 | ₹12.08 | 150,440 |
| 2026-03-13 | ₹12.52 | ₹12.99 | ₹12.41 | ₹12.75 | 182,693 |
| 2026-03-12 | ₹13.19 | ₹13.19 | ₹12.41 | ₹12.60 | 21,216 |
| 2026-03-11 | ₹13.35 | ₹13.35 | ₹12.90 | ₹12.92 | 1,965 |
| 2026-03-10 | ₹12.60 | ₹13.20 | ₹12.60 | ₹12.74 | 17,215 |
| 2026-03-09 | ₹13.00 | ₹13.89 | ₹12.05 | ₹12.42 | 24,392 |
| 2026-03-06 | ₹13.40 | ₹13.40 | ₹13.28 | ₹13.28 | 6,563 |
| 2026-03-05 | ₹12.91 | ₹13.30 | ₹12.91 | ₹13.01 | 11,591 |
| 2026-03-04 | ₹13.11 | ₹13.40 | ₹12.95 | ₹13.05 | 7,643 |
| 2026-03-02 | ₹13.60 | ₹13.60 | ₹13.11 | ₹13.30 | 7,698 |
| 2026-02-27 | ₹13.55 | ₹14.00 | ₹13.11 | ₹13.52 | 50,771 |
| 2026-02-26 | ₹13.74 | ₹13.74 | ₹13.12 | ₹13.21 | 2,827 |
| 2026-02-25 | ₹13.73 | ₹13.73 | ₹13.10 | ₹13.19 | 32,591 |
| 2026-02-24 | ₹13.60 | ₹14.25 | ₹13.05 | ₹13.42 | 17,920 |
| 2026-02-23 | ₹14.92 | ₹14.92 | ₹13.50 | ₹13.99 | 10,997 |
| 2026-02-20 | ₹13.78 | ₹14.50 | ₹13.50 | ₹13.98 | 11,452 |
| 2026-02-19 | ₹13.51 | ₹14.45 | ₹13.51 | ₹13.78 | 3,061 |
| 2026-02-18 | ₹14.05 | ₹14.99 | ₹13.66 | ₹14.00 | 10,807 |
| 2026-02-17 | ₹14.84 | ₹14.84 | ₹13.90 | ₹14.00 | 22,241 |
| 2026-02-16 | ₹13.40 | ₹14.80 | ₹13.40 | ₹13.89 | 24,728 |
| 2026-02-13 | ₹13.80 | ₹13.89 | ₹13.51 | ₹13.81 | 12,068 |
| 2026-02-12 | ₹13.74 | ₹13.94 | ₹13.49 | ₹13.69 | 32,603 |
| 2026-02-11 | ₹14.00 | ₹14.10 | ₹13.40 | ₹13.49 | 85,933 |
| 2026-02-10 | ₹14.92 | ₹14.92 | ₹13.69 | ₹13.72 | 52,915 |
| 2026-02-09 | ₹15.00 | ₹15.00 | ₹13.56 | ₹13.65 | 123,414 |
| 2026-02-06 | ₹15.51 | ₹15.78 | ₹14.25 | ₹14.32 | 13,671 |
| 2026-02-05 | ₹14.40 | ₹16.00 | ₹13.78 | ₹15.21 | 41,120 |
| 2026-02-04 | ₹14.70 | ₹14.70 | ₹13.21 | ₹13.61 | 24,070 |
| 2026-02-03 | ₹14.95 | ₹14.99 | ₹13.67 | ₹13.93 | 12,571 |
| 2026-02-02 | ₹14.48 | ₹15.19 | ₹13.60 | ₹14.00 | 7,316 |
| 2026-02-01 | ₹13.55 | ₹14.50 | ₹13.55 | ₹13.84 | 2,970 |
| 2026-01-30 | ₹13.42 | ₹14.44 | ₹13.29 | ₹13.54 | 5,053 |
| 2026-01-29 | ₹13.70 | ₹14.00 | ₹13.30 | ₹13.56 | 15,318 |
| 2026-01-28 | ₹14.20 | ₹14.20 | ₹13.66 | ₹13.68 | 14,740 |
| 2026-01-27 | ₹13.88 | ₹14.55 | ₹13.15 | ₹14.00 | 2,952 |
| 2026-01-23 | ₹14.94 | ₹15.49 | ₹13.50 | ₹13.88 | 7,345 |
| 2026-01-22 | ₹14.00 | ₹14.53 | ₹13.37 | ₹13.94 | 2,992 |
| 2026-01-21 | ₹13.95 | ₹15.00 | ₹13.00 | ₹14.04 | 10,280 |
| 2026-01-20 | ₹14.00 | ₹14.00 | ₹13.16 | ₹13.53 | 4,628 |
| 2026-01-19 | ₹13.10 | ₹13.89 | ₹13.10 | ₹13.83 | 11,791 |
| 2026-01-16 | ₹14.00 | ₹14.00 | ₹13.50 | ₹13.66 | 8,456 |
| 2026-01-14 | ₹13.26 | ₹14.00 | ₹13.26 | ₹13.82 | 7,198 |
| 2026-01-13 | ₹14.09 | ₹14.33 | ₹13.50 | ₹13.55 | 23,951 |
| 2026-01-12 | ₹14.30 | ₹14.30 | ₹13.65 | ₹13.81 | 13,471 |
| 2026-01-09 | ₹15.15 | ₹15.15 | ₹13.25 | ₹13.83 | 67,959 |
| 2026-01-08 | ₹14.90 | ₹15.24 | ₹14.70 | ₹14.88 | 9,076 |
| 2026-01-07 | ₹15.30 | ₹15.40 | ₹14.70 | ₹14.76 | 8,143 |
| 2026-01-06 | ₹15.76 | ₹15.99 | ₹15.11 | ₹15.48 | 13,652 |
| 2026-01-05 | ₹15.50 | ₹15.50 | ₹14.75 | ₹15.40 | 4,507 |
| 2026-01-02 | ₹15.15 | ₹15.18 | ₹14.84 | ₹15.16 | 7,070 |
| 2026-01-01 | ₹15.45 | ₹15.45 | ₹14.46 | ₹15.00 | 10,570 |
Deccan Health Care Share Price Performance Analysis (Dec 2018 - Oct 2026)
DECCAN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-20.33%
₹15.00 → ₹11.95
Year to Date
Price Volatility
10.19%
Low Volatility
Year to Date
Average Daily Volume
19,000
Year to Date Average
BSE Exchange
Deccan Health Care Share Price History – Frequently Asked Questions
Common questions about DECCAN historical data and records. For live price, key ratios and fundamentals, see DECCAN share price screener.
What is the all-time high share price of Deccan Health Care (DECCAN)?
The all-time high share price of Deccan Health Care was ₹141.8 recorded on January 24, 2019 on the BSE exchange.
What is the all-time low share price of Deccan Health Care (DECCAN)?
The all-time low share price of Deccan Health Care was ₹6.65 recorded on March 30, 2026 on the BSE exchange.
How can I download DECCAN historical share price data?
You can download Deccan Health Care historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DECCAN shares?
The highest trading volume day for Deccan Health Care was 1,004,400 shares traded on December 31, 2018 on the BSE exchange, with share price at ₹113.4.