Price Data Selection & Download
Decipher Labs Share Price All Time Records & Statistics (May 2010 - Jun 2026)
2632 daily OHLCV records on BSE from May 2010 to June 2026. Examine DECIPHER earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹225.00
June 27, 2013
BSE Exchange
Share Price All Time Low
₹0.10
May 12, 2010
BSE Exchange
Highest Volume Trading Day
2,045,217
September 15, 2022 • ₹55.20
BSE Exchange
Share Price History Data (May 2010 - Jun 2026)
DECIPHER daily open, high, low, close and volume (OHLCV) on BSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹7.50 | ₹7.50 | ₹7.40 | ₹7.40 | 1,504 |
| 2026-06-03 | ₹7.16 | ₹7.50 | ₹7.16 | ₹7.50 | 565 |
| 2026-06-02 | ₹7.50 | ₹7.50 | ₹7.50 | ₹7.50 | 2,511 |
| 2026-06-01 | ₹7.55 | ₹7.55 | ₹7.55 | ₹7.55 | 3,350 |
| 2026-05-29 | ₹7.10 | ₹7.55 | ₹7.10 | ₹7.55 | 5,170 |
| 2026-05-27 | ₹7.19 | ₹7.20 | ₹7.19 | ₹7.20 | 477 |
| 2026-05-26 | ₹7.36 | ₹7.36 | ₹7.30 | ₹7.30 | 13,498 |
| 2026-05-25 | ₹7.17 | ₹7.17 | ₹7.02 | ₹7.02 | 6,691 |
| 2026-05-22 | ₹7.42 | ₹7.42 | ₹7.06 | ₹7.20 | 1,524 |
| 2026-05-21 | ₹7.13 | ₹7.45 | ₹7.13 | ₹7.42 | 700 |
| 2026-05-20 | ₹7.10 | ₹7.13 | ₹7.10 | ₹7.13 | 1,730 |
| 2026-05-19 | ₹7.13 | ₹7.13 | ₹7.13 | ₹7.13 | 1,672 |
| 2026-05-18 | ₹7.41 | ₹7.41 | ₹7.13 | ₹7.13 | 1,195 |
| 2026-05-15 | ₹7.41 | ₹7.50 | ₹7.41 | ₹7.50 | 1,797 |
| 2026-05-14 | ₹7.23 | ₹7.23 | ₹7.22 | ₹7.23 | 2,602 |
| 2026-05-13 | ₹7.22 | ₹7.23 | ₹7.22 | ₹7.23 | 2,756 |
| 2026-05-12 | ₹7.60 | ₹7.60 | ₹7.22 | ₹7.22 | 1,701 |
| 2026-05-11 | ₹7.62 | ₹7.65 | ₹7.60 | ₹7.60 | 1,488 |
| 2026-05-08 | ₹7.70 | ₹7.70 | ₹7.65 | ₹7.65 | 1,753 |
| 2026-05-07 | ₹7.77 | ₹7.77 | ₹7.77 | ₹7.77 | 1,085 |
| 2026-05-06 | ₹7.76 | ₹7.77 | ₹7.76 | ₹7.77 | 2,635 |
| 2026-05-05 | ₹7.76 | ₹7.79 | ₹7.57 | ₹7.76 | 1,455 |
| 2026-05-04 | ₹8.00 | ₹8.00 | ₹7.96 | ₹7.96 | 1,045 |
| 2026-04-30 | ₹8.00 | ₹8.00 | ₹8.00 | ₹8.00 | 655 |
| 2026-04-29 | ₹8.16 | ₹8.16 | ₹8.00 | ₹8.10 | 1,073 |
| 2026-04-28 | ₹7.84 | ₹8.20 | ₹7.70 | ₹8.16 | 1,448 |
| 2026-04-27 | ₹7.85 | ₹7.85 | ₹7.50 | ₹7.85 | 1,173 |
| 2026-04-24 | ₹7.87 | ₹7.87 | ₹7.85 | ₹7.85 | 3,387 |
| 2026-04-23 | ₹8.25 | ₹8.25 | ₹7.87 | ₹7.87 | 5,128 |
| 2026-04-22 | ₹7.87 | ₹7.87 | ₹7.87 | ₹7.87 | 710 |
| 2026-04-21 | ₹7.50 | ₹7.87 | ₹7.50 | ₹7.87 | 2,010 |
| 2026-04-20 | ₹7.51 | ₹7.87 | ₹7.50 | ₹7.50 | 1,670 |
| 2026-04-17 | ₹7.51 | ₹7.51 | ₹7.51 | ₹7.51 | 1,884 |
| 2026-04-16 | ₹8.09 | ₹8.09 | ₹7.50 | ₹7.51 | 5,654 |
| 2026-04-15 | ₹7.50 | ₹8.14 | ₹7.50 | ₹8.09 | 7,838 |
| 2026-04-13 | ₹7.49 | ₹7.99 | ₹7.45 | ₹7.45 | 6,015 |
| 2026-04-10 | ₹7.66 | ₹7.66 | ₹7.49 | ₹7.49 | 4,145 |
| 2026-04-09 | ₹7.26 | ₹7.77 | ₹7.26 | ₹7.68 | 5,046 |
| 2026-04-08 | ₹6.61 | ₹7.25 | ₹6.61 | ₹7.25 | 14,573 |
| 2026-04-07 | ₹6.51 | ₹6.79 | ₹6.50 | ₹6.50 | 3,909 |
| 2026-04-06 | ₹5.67 | ₹6.75 | ₹5.67 | ₹6.40 | 6,116 |
| 2026-04-02 | ₹5.79 | ₹5.79 | ₹5.68 | ₹5.69 | 7,532 |
| 2026-04-01 | ₹5.16 | ₹5.30 | ₹5.16 | ₹5.23 | 2,854 |
| 2026-03-30 | ₹5.30 | ₹5.33 | ₹5.00 | ₹5.00 | 11,733 |
| 2026-03-27 | ₹6.03 | ₹6.03 | ₹5.30 | ₹5.33 | 11,150 |
| 2026-03-25 | ₹6.26 | ₹6.26 | ₹6.00 | ₹6.03 | 2,932 |
| 2026-03-24 | ₹5.80 | ₹6.29 | ₹5.80 | ₹6.26 | 4,596 |
| 2026-03-23 | ₹5.99 | ₹5.99 | ₹5.80 | ₹5.80 | 2,873 |
| 2026-03-20 | ₹6.00 | ₹6.02 | ₹5.80 | ₹6.02 | 16,301 |
| 2026-03-19 | ₹6.01 | ₹6.15 | ₹6.01 | ₹6.02 | 1,738 |
| 2026-03-18 | ₹6.00 | ₹6.48 | ₹6.00 | ₹6.15 | 15,993 |
| 2026-03-17 | ₹6.12 | ₹6.69 | ₹5.65 | ₹5.65 | 18,555 |
| 2026-03-16 | ₹6.11 | ₹6.11 | ₹5.70 | ₹6.10 | 2,410 |
| 2026-03-13 | ₹6.69 | ₹6.69 | ₹6.11 | ₹6.11 | 1,563 |
| 2026-03-12 | ₹6.84 | ₹6.84 | ₹6.30 | ₹6.49 | 5,707 |
| 2026-03-11 | ₹6.19 | ₹6.19 | ₹6.00 | ₹6.00 | 2,251 |
| 2026-03-10 | ₹6.19 | ₹6.22 | ₹6.19 | ₹6.19 | 3,031 |
| 2026-03-09 | ₹6.26 | ₹6.26 | ₹6.20 | ₹6.20 | 2,182 |
| 2026-03-06 | ₹6.10 | ₹6.26 | ₹6.10 | ₹6.26 | 4,535 |
| 2026-03-05 | ₹6.50 | ₹6.50 | ₹5.85 | ₹6.12 | 11,762 |
| 2026-03-04 | ₹5.84 | ₹5.84 | ₹5.69 | ₹5.81 | 13,741 |
| 2026-03-02 | ₹5.93 | ₹6.44 | ₹5.92 | ₹5.92 | 97,364 |
| 2026-02-27 | ₹7.50 | ₹7.50 | ₹7.40 | ₹7.40 | 805 |
| 2026-02-26 | ₹7.35 | ₹7.50 | ₹7.21 | ₹7.50 | 3,961 |
| 2026-02-25 | ₹7.56 | ₹7.56 | ₹7.50 | ₹7.50 | 1,481 |
| 2026-02-24 | ₹8.00 | ₹8.00 | ₹7.25 | ₹7.56 | 2,634 |
| 2026-02-23 | ₹8.49 | ₹8.49 | ₹8.00 | ₹8.00 | 1,632 |
| 2026-02-20 | ₹8.50 | ₹8.50 | ₹8.46 | ₹8.49 | 191 |
| 2026-02-19 | ₹8.15 | ₹8.55 | ₹8.15 | ₹8.55 | 1,028 |
| 2026-02-18 | ₹8.15 | ₹8.15 | ₹8.11 | ₹8.15 | 2,005 |
| 2026-02-17 | ₹8.38 | ₹8.38 | ₹8.15 | ₹8.25 | 1,604 |
| 2026-02-16 | ₹8.45 | ₹8.45 | ₹8.38 | ₹8.38 | 107 |
| 2026-02-13 | ₹8.58 | ₹8.58 | ₹8.25 | ₹8.45 | 51 |
| 2026-02-12 | ₹8.85 | ₹8.85 | ₹8.59 | ₹8.59 | 237 |
| 2026-02-11 | ₹8.50 | ₹8.50 | ₹8.16 | ₹8.16 | 1,629 |
| 2026-02-10 | ₹8.80 | ₹8.80 | ₹8.16 | ₹8.16 | 2,992 |
| 2026-02-09 | ₹7.75 | ₹8.14 | ₹7.75 | ₹8.14 | 4,900 |
| 2026-02-06 | ₹7.56 | ₹8.35 | ₹7.56 | ₹7.75 | 4,154 |
| 2026-02-05 | ₹8.45 | ₹8.45 | ₹8.37 | ₹8.37 | 906 |
| 2026-02-04 | ₹8.12 | ₹8.84 | ₹8.12 | ₹8.74 | 3,652 |
| 2026-02-03 | ₹7.80 | ₹8.88 | ₹7.80 | ₹8.10 | 6,420 |
| 2026-02-02 | ₹8.05 | ₹8.05 | ₹7.77 | ₹7.77 | 3,355 |
| 2026-02-01 | ₹8.90 | ₹8.90 | ₹8.01 | ₹8.01 | 2,646 |
| 2026-01-30 | ₹7.61 | ₹8.15 | ₹7.61 | ₹7.80 | 3,824 |
| 2026-01-29 | ₹7.65 | ₹8.75 | ₹7.50 | ₹8.64 | 1,734 |
| 2026-01-28 | ₹7.60 | ₹7.75 | ₹7.60 | ₹7.70 | 8,743 |
| 2026-01-27 | ₹7.80 | ₹7.80 | ₹7.50 | ₹7.50 | 2,607 |
| 2026-01-23 | ₹7.86 | ₹7.86 | ₹7.85 | ₹7.85 | 6,357 |
| 2026-01-22 | ₹8.05 | ₹8.16 | ₹8.04 | ₹8.04 | 5,758 |
| 2026-01-21 | ₹8.05 | ₹8.05 | ₹7.85 | ₹7.85 | 6,542 |
| 2026-01-20 | ₹8.01 | ₹8.15 | ₹8.01 | ₹8.02 | 4,688 |
| 2026-01-19 | ₹8.01 | ₹9.40 | ₹8.01 | ₹8.13 | 3,482 |
| 2026-01-16 | ₹8.55 | ₹8.57 | ₹8.55 | ₹8.55 | 3,428 |
| 2026-01-14 | ₹8.22 | ₹9.00 | ₹8.22 | ₹9.00 | 11,959 |
| 2026-01-13 | ₹9.02 | ₹9.02 | ₹8.16 | ₹8.20 | 6,381 |
| 2026-01-12 | ₹9.09 | ₹9.09 | ₹9.02 | ₹9.02 | 1,993 |
| 2026-01-09 | ₹8.74 | ₹9.09 | ₹8.51 | ₹9.09 | 1,939 |
| 2026-01-08 | ₹9.15 | ₹9.55 | ₹8.50 | ₹8.70 | 30,340 |
| 2026-01-07 | ₹9.36 | ₹9.90 | ₹9.12 | ₹9.29 | 32,044 |
| 2026-01-06 | ₹9.47 | ₹9.90 | ₹9.31 | ₹9.34 | 3,633 |
| 2026-01-05 | ₹9.50 | ₹9.98 | ₹9.23 | ₹9.64 | 2,924 |
| 2026-01-02 | ₹9.90 | ₹9.94 | ₹9.56 | ₹9.70 | 1,846 |
| 2026-01-01 | ₹10.90 | ₹10.90 | ₹9.54 | ₹9.90 | 6,710 |
Decipher Labs Share Price Performance Analysis (May 2010 - Jun 2026)
DECIPHER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.25%
₹9.90 → ₹7.40
Year to Date
Price Volatility
13.49%
Low Volatility
Year to Date
Average Daily Volume
5,490
Year to Date Average
BSE Exchange
Decipher Labs Share Price History – Frequently Asked Questions
Common questions about DECIPHER historical data and records. For live price, key ratios and fundamentals, see DECIPHER share price screener.
What is the all-time high share price of Decipher Labs (DECIPHER)?
The all-time high share price of Decipher Labs was ₹225.0 recorded on June 27, 2013 on the BSE exchange.
What is the all-time low share price of Decipher Labs (DECIPHER)?
The all-time low share price of Decipher Labs was ₹0.1 recorded on May 12, 2010 on the BSE exchange.
How can I download DECIPHER historical share price data?
You can download Decipher Labs 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 DECIPHER shares?
The highest trading volume day for Decipher Labs was 2,045,217 shares traded on September 15, 2022 on the BSE exchange, with share price at ₹55.2.