Price Data Selection & Download
Deccan Gold Mines Share Price All Time Records & Statistics (Apr 2026 - Aug 2026)
84 daily OHLCV records on NSE from April 2026 to Aug. 2026.
Share Price All Time High
₹249.00
August 18, 2026
NSE Exchange
Share Price All Time Low
₹114.80
April 22, 2026
NSE Exchange
Highest Volume Trading Day
21,194,506
August 06, 2026 • ₹225.43
NSE Exchange
Share Price History Data (Apr 2026 - Aug 2026)
DECNGOLD daily open, high, low, close and volume (OHLCV) on NSE — 84 records.
Total Records
84
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-18 | ₹243.03 | ₹249.00 | ₹240.40 | ₹244.05 | 4,205,721 |
| 2026-08-17 | ₹225.60 | ₹243.80 | ₹220.66 | ₹239.90 | 3,781,447 |
| 2026-08-14 | ₹228.00 | ₹238.50 | ₹223.65 | ₹225.46 | 4,248,141 |
| 2026-08-13 | ₹220.35 | ₹228.00 | ₹217.14 | ₹224.82 | 2,248,733 |
| 2026-08-12 | ₹223.09 | ₹229.00 | ₹218.60 | ₹220.35 | 3,120,188 |
| 2026-08-11 | ₹214.58 | ₹225.00 | ₹214.57 | ₹221.31 | 3,134,040 |
| 2026-08-10 | ₹216.00 | ₹217.00 | ₹204.00 | ₹213.61 | 2,788,168 |
| 2026-08-07 | ₹229.69 | ₹233.00 | ₹215.00 | ₹216.22 | 4,433,488 |
| 2026-08-06 | ₹202.50 | ₹232.00 | ₹202.50 | ₹225.43 | 21,194,506 |
| 2026-08-05 | ₹201.99 | ₹202.70 | ₹196.50 | ₹199.03 | 758,306 |
| 2026-08-04 | ₹206.00 | ₹206.57 | ₹199.01 | ₹199.45 | 900,326 |
| 2026-08-03 | ₹199.99 | ₹205.70 | ₹198.00 | ₹204.28 | 1,642,489 |
| 2026-07-31 | ₹191.91 | ₹199.00 | ₹190.16 | ₹197.73 | 1,099,286 |
| 2026-07-30 | ₹192.00 | ₹193.70 | ₹189.13 | ₹191.15 | 566,081 |
| 2026-07-29 | ₹194.70 | ₹195.21 | ₹190.00 | ₹192.03 | 822,377 |
| 2026-07-28 | ₹197.00 | ₹197.90 | ₹191.50 | ₹194.83 | 1,123,744 |
| 2026-07-27 | ₹194.00 | ₹200.60 | ₹194.00 | ₹197.00 | 1,053,771 |
| 2026-07-24 | ₹191.51 | ₹195.49 | ₹187.30 | ₹194.52 | 940,810 |
| 2026-07-23 | ₹185.51 | ₹196.89 | ₹182.60 | ₹193.93 | 1,814,269 |
| 2026-07-22 | ₹192.00 | ₹193.35 | ₹185.00 | ₹185.79 | 914,126 |
| 2026-07-21 | ₹189.81 | ₹195.68 | ₹188.50 | ₹191.52 | 730,298 |
| 2026-07-20 | ₹193.75 | ₹194.70 | ₹186.50 | ₹190.09 | 1,157,707 |
| 2026-07-17 | ₹197.89 | ₹198.27 | ₹192.00 | ₹192.75 | 932,937 |
| 2026-07-16 | ₹201.00 | ₹201.00 | ₹193.50 | ₹198.06 | 926,426 |
| 2026-07-15 | ₹201.60 | ₹205.86 | ₹198.50 | ₹200.09 | 1,610,626 |
| 2026-07-14 | ₹198.61 | ₹206.19 | ₹196.81 | ₹200.90 | 1,736,040 |
| 2026-07-13 | ₹201.00 | ₹204.40 | ₹196.00 | ₹199.32 | 1,338,155 |
| 2026-07-10 | ₹207.50 | ₹212.90 | ₹202.11 | ₹205.30 | 2,917,761 |
| 2026-07-09 | ₹192.80 | ₹207.40 | ₹192.66 | ₹205.27 | 3,514,094 |
| 2026-07-08 | ₹199.00 | ₹201.90 | ₹187.50 | ₹190.09 | 1,770,807 |
| 2026-07-07 | ₹205.00 | ₹206.50 | ₹195.17 | ₹201.91 | 1,669,956 |
| 2026-07-06 | ₹197.40 | ₹205.25 | ₹192.50 | ₹203.94 | 3,494,294 |
| 2026-07-03 | ₹184.00 | ₹198.90 | ₹182.00 | ₹195.46 | 3,484,921 |
| 2026-07-02 | ₹191.00 | ₹193.42 | ₹181.15 | ₹182.67 | 2,574,351 |
| 2026-07-01 | ₹198.22 | ₹198.84 | ₹185.40 | ₹188.91 | 2,468,679 |
| 2026-06-30 | ₹199.50 | ₹204.79 | ₹196.17 | ₹198.22 | 2,469,605 |
| 2026-06-29 | ₹194.10 | ₹199.00 | ₹188.65 | ₹195.52 | 2,423,309 |
| 2026-06-25 | ₹217.80 | ₹220.78 | ₹193.00 | ₹194.38 | 6,358,567 |
| 2026-06-24 | ₹219.00 | ₹224.56 | ₹206.37 | ₹212.18 | 3,805,254 |
| 2026-06-23 | ₹230.00 | ₹234.00 | ₹213.90 | ₹217.86 | 4,358,657 |
| 2026-06-22 | ₹217.89 | ₹235.00 | ₹217.12 | ₹227.51 | 5,358,403 |
| 2026-06-19 | ₹215.61 | ₹220.25 | ₹210.25 | ₹214.72 | 2,776,081 |
| 2026-06-18 | ₹199.18 | ₹221.27 | ₹198.50 | ₹215.78 | 8,768,481 |
| 2026-06-17 | ₹200.99 | ₹209.00 | ₹195.65 | ₹197.49 | 3,920,783 |
| 2026-06-16 | ₹192.60 | ₹205.00 | ₹188.00 | ₹201.75 | 7,763,403 |
| 2026-06-15 | ₹168.00 | ₹196.50 | ₹167.60 | ₹192.61 | 11,850,752 |
| 2026-06-12 | ₹157.29 | ₹166.00 | ₹157.25 | ₹163.75 | 2,040,097 |
| 2026-06-11 | ₹159.39 | ₹160.87 | ₹152.25 | ₹153.09 | 1,179,791 |
| 2026-06-10 | ₹169.00 | ₹174.40 | ₹156.60 | ₹158.56 | 2,592,555 |
| 2026-06-09 | ₹162.48 | ₹168.00 | ₹156.56 | ₹166.75 | 1,871,682 |
| 2026-06-08 | ₹168.01 | ₹168.01 | ₹160.00 | ₹161.55 | 1,139,866 |
| 2026-06-05 | ₹170.67 | ₹170.70 | ₹165.10 | ₹170.06 | 1,605,686 |
| 2026-06-04 | ₹175.04 | ₹176.49 | ₹167.00 | ₹168.55 | 1,586,238 |
| 2026-06-03 | ₹166.50 | ₹180.39 | ₹166.50 | ₹174.73 | 5,171,197 |
| 2026-06-02 | ₹164.53 | ₹169.25 | ₹163.74 | ₹165.80 | 1,286,393 |
| 2026-06-01 | ₹170.42 | ₹173.17 | ₹163.20 | ₹164.92 | 2,055,190 |
| 2026-05-29 | ₹166.73 | ₹169.95 | ₹160.50 | ₹162.28 | 1,617,858 |
| 2026-05-27 | ₹180.70 | ₹181.50 | ₹164.60 | ₹166.71 | 4,950,909 |
| 2026-05-26 | ₹149.79 | ₹177.91 | ₹149.50 | ₹176.86 | 9,281,769 |
| 2026-05-25 | ₹144.00 | ₹150.21 | ₹142.85 | ₹148.26 | 1,258,016 |
| 2026-05-22 | ₹145.90 | ₹146.80 | ₹140.80 | ₹142.87 | 1,151,741 |
| 2026-05-21 | ₹153.54 | ₹159.00 | ₹142.50 | ₹144.78 | 3,134,095 |
| 2026-05-20 | ₹135.90 | ₹154.70 | ₹135.90 | ₹150.54 | 7,654,925 |
| 2026-05-19 | ₹123.99 | ₹140.00 | ₹123.64 | ₹135.87 | 5,585,752 |
| 2026-05-18 | ₹125.62 | ₹125.62 | ₹117.50 | ₹121.80 | 452,452 |
| 2026-05-15 | ₹126.00 | ₹127.45 | ₹121.39 | ₹122.67 | 727,223 |
| 2026-05-14 | ₹122.89 | ₹124.00 | ₹120.35 | ₹121.12 | 308,444 |
| 2026-05-13 | ₹118.17 | ₹126.99 | ₹116.77 | ₹121.05 | 1,403,715 |
| 2026-05-12 | ₹117.89 | ₹117.89 | ₹114.80 | ₹116.44 | 523,404 |
| 2026-05-11 | ₹123.44 | ₹123.44 | ₹116.25 | ₹116.76 | 600,036 |
| 2026-05-08 | ₹124.90 | ₹127.50 | ₹120.50 | ₹120.93 | 628,417 |
| 2026-05-07 | ₹125.00 | ₹127.00 | ₹123.87 | ₹125.08 | 272,933 |
| 2026-05-06 | ₹125.11 | ₹126.05 | ₹122.91 | ₹124.73 | 222,260 |
| 2026-05-05 | ₹121.40 | ₹125.00 | ₹120.18 | ₹124.22 | 317,562 |
| 2026-05-04 | ₹126.39 | ₹128.00 | ₹119.65 | ₹120.89 | 438,369 |
| 2026-04-30 | ₹123.50 | ₹126.00 | ₹123.15 | ₹123.95 | 544,374 |
| 2026-04-29 | ₹124.00 | ₹130.95 | ₹121.20 | ₹126.10 | 1,011,895 |
| 2026-04-28 | ₹123.95 | ₹125.35 | ₹120.70 | ₹122.95 | 383,442 |
| 2026-04-27 | ₹122.00 | ₹124.25 | ₹118.80 | ₹123.55 | 396,044 |
| 2026-04-24 | ₹125.70 | ₹126.90 | ₹118.50 | ₹119.10 | 596,582 |
| 2026-04-23 | ₹119.35 | ₹130.00 | ₹119.00 | ₹123.90 | 1,299,408 |
| 2026-04-22 | ₹117.35 | ₹122.00 | ₹114.80 | ₹120.70 | 708,848 |
| 2026-04-21 | ₹121.70 | ₹123.00 | ₹115.60 | ₹117.70 | 696,467 |
| 2026-04-20 | ₹115.00 | ₹124.30 | ₹115.00 | ₹120.20 | 2,397,728 |
Deccan Gold Mines Share Price Performance Analysis (Apr 2026 - Aug 2026)
DECNGOLD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+103.04%
₹120.20 → ₹244.05
Year to Date
Price Volatility
20.84%
Medium Volatility
Year to Date
Average Daily Volume
2,619,806
Year to Date Average
NSE Exchange
Deccan Gold Mines Share Price History – Frequently Asked Questions
Common questions about DECNGOLD historical data and records. Examine DECNGOLD Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Deccan Gold Mines (DECNGOLD)?
The all-time high share price of Deccan Gold Mines was ₹249.0 recorded on August 18, 2026 on the NSE exchange.
What is the all-time low share price of Deccan Gold Mines (DECNGOLD)?
The all-time low share price of Deccan Gold Mines was ₹114.8 recorded on April 22, 2026 on the NSE exchange.
How can I download DECNGOLD historical share price data?
You can download Deccan Gold Mines 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 DECNGOLD shares?
The highest trading volume day for Deccan Gold Mines was 21,194,506 shares traded on August 06, 2026 on the NSE exchange, with share price at ₹225.43.