Price Data Selection & Download
Deco Mica Share Price All Time Records & Statistics (Apr 2013 - Aug 2026)
1487 daily OHLCV records on BSE from April 2013 to Aug. 2026. For live price, key ratios and fundamentals, see Deco Mica screener.
Share Price All Time High
₹122.00
April 18, 2024
BSE Exchange
Share Price All Time Low
₹6.30
April 26, 2013
BSE Exchange
Highest Volume Trading Day
68,139
April 15, 2024 • ₹103.74
BSE Exchange
Share Price History Data (Apr 2013 - Aug 2026)
DECOMIC daily open, high, low, close and volume (OHLCV) on BSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-20 | ₹60.90 | ₹60.90 | ₹56.95 | ₹60.68 | 145 |
| 2026-08-19 | ₹58.84 | ₹58.84 | ₹58.00 | ₹58.00 | 51 |
| 2026-08-18 | ₹55.10 | ₹56.10 | ₹55.10 | ₹56.04 | 145 |
| 2026-08-17 | ₹58.75 | ₹58.75 | ₹57.90 | ₹57.90 | 116 |
| 2026-08-14 | ₹58.45 | ₹59.00 | ₹58.45 | ₹58.51 | 173 |
| 2026-08-13 | ₹61.79 | ₹61.79 | ₹57.08 | ₹61.49 | 17 |
| 2026-08-12 | ₹61.00 | ₹61.00 | ₹57.00 | ₹59.99 | 252 |
| 2026-08-11 | ₹59.56 | ₹61.44 | ₹59.56 | ₹59.56 | 156 |
| 2026-08-10 | ₹63.30 | ₹63.30 | ₹57.36 | ₹62.69 | 254 |
| 2026-08-07 | ₹60.32 | ₹60.33 | ₹60.32 | ₹60.32 | 212 |
| 2026-08-06 | ₹64.50 | ₹64.50 | ₹63.49 | ₹63.49 | 86 |
| 2026-08-05 | ₹72.40 | ₹72.40 | ₹65.52 | ₹66.83 | 711 |
| 2026-08-04 | ₹68.99 | ₹68.99 | ₹68.96 | ₹68.96 | 203 |
| 2026-08-03 | ₹62.90 | ₹62.95 | ₹62.49 | ₹62.95 | 3,065 |
| 2026-07-31 | ₹57.23 | ₹57.23 | ₹57.23 | ₹57.23 | 52 |
| 2026-07-28 | ₹52.30 | ₹57.49 | ₹52.03 | ₹52.03 | 255 |
| 2026-07-27 | ₹57.61 | ₹57.61 | ₹52.28 | ₹52.28 | 32 |
| 2026-07-23 | ₹57.00 | ₹57.61 | ₹54.42 | ₹54.96 | 44 |
| 2026-07-22 | ₹57.61 | ₹57.61 | ₹57.61 | ₹57.61 | 20 |
| 2026-07-21 | ₹60.15 | ₹60.46 | ₹57.93 | ₹60.45 | 131 |
| 2026-07-16 | ₹65.78 | ₹65.78 | ₹63.96 | ₹63.96 | 5 |
| 2026-07-15 | ₹61.15 | ₹64.00 | ₹58.54 | ₹59.84 | 8 |
| 2026-07-14 | ₹68.00 | ₹68.00 | ₹58.07 | ₹64.99 | 2,562 |
| 2026-07-13 | ₹56.55 | ₹62.20 | ₹56.55 | ₹61.99 | 2,703 |
| 2026-07-10 | ₹56.69 | ₹56.69 | ₹56.49 | ₹56.55 | 151 |
| 2026-07-09 | ₹52.77 | ₹52.77 | ₹50.46 | ₹51.61 | 585 |
| 2026-07-07 | ₹59.46 | ₹59.46 | ₹56.00 | ₹56.05 | 304 |
| 2026-07-03 | ₹58.99 | ₹58.99 | ₹58.99 | ₹58.99 | 1 |
| 2026-07-01 | ₹52.50 | ₹57.39 | ₹52.50 | ₹57.39 | 21 |
| 2026-06-30 | ₹50.05 | ₹56.97 | ₹50.05 | ₹56.97 | 24 |
| 2026-06-29 | ₹50.73 | ₹52.20 | ₹50.73 | ₹52.20 | 134 |
| 2026-06-25 | ₹58.49 | ₹58.50 | ₹53.51 | ₹53.51 | 19 |
| 2026-06-24 | ₹55.60 | ₹58.60 | ₹53.15 | ₹53.60 | 54 |
| 2026-06-23 | ₹55.50 | ₹58.91 | ₹55.50 | ₹58.89 | 65 |
| 2026-06-22 | ₹59.00 | ₹59.00 | ₹57.00 | ₹58.91 | 2,051 |
| 2026-06-19 | ₹55.00 | ₹60.12 | ₹52.00 | ₹54.36 | 35 |
| 2026-06-18 | ₹51.95 | ₹57.55 | ₹51.95 | ₹57.55 | 6 |
| 2026-06-17 | ₹61.10 | ₹61.10 | ₹54.90 | ₹54.90 | 1,003 |
| 2026-06-15 | ₹58.24 | ₹58.24 | ₹58.24 | ₹58.24 | 1 |
| 2026-06-12 | ₹55.01 | ₹55.01 | ₹55.01 | ₹55.01 | 18 |
| 2026-06-11 | ₹58.10 | ₹58.10 | ₹58.00 | ₹58.00 | 4 |
| 2026-06-10 | ₹52.00 | ₹58.40 | ₹52.00 | ₹58.20 | 12 |
| 2026-06-09 | ₹55.00 | ₹55.00 | ₹54.87 | ₹54.87 | 6 |
| 2026-06-05 | ₹47.00 | ₹56.50 | ₹47.00 | ₹50.26 | 991 |
| 2026-06-04 | ₹55.00 | ₹55.00 | ₹51.78 | ₹51.78 | 1,764 |
| 2026-06-03 | ₹58.00 | ₹58.00 | ₹54.50 | ₹54.50 | 200 |
| 2026-06-02 | ₹56.50 | ₹56.50 | ₹56.49 | ₹56.50 | 55 |
| 2026-06-01 | ₹57.70 | ₹59.70 | ₹56.37 | ₹56.50 | 3,325 |
| 2026-05-29 | ₹59.50 | ₹59.51 | ₹59.33 | ₹59.33 | 1,149 |
| 2026-05-27 | ₹57.89 | ₹62.45 | ₹57.89 | ₹62.45 | 19 |
| 2026-05-26 | ₹61.88 | ₹61.88 | ₹58.00 | ₹60.93 | 36 |
| 2026-05-22 | ₹60.46 | ₹60.46 | ₹60.45 | ₹60.45 | 38 |
| 2026-05-21 | ₹64.17 | ₹64.17 | ₹62.15 | ₹62.96 | 4 |
| 2026-05-20 | ₹62.98 | ₹62.98 | ₹61.90 | ₹61.90 | 4 |
| 2026-05-19 | ₹62.36 | ₹62.36 | ₹61.80 | ₹61.80 | 2 |
| 2026-05-18 | ₹60.49 | ₹60.49 | ₹60.38 | ₹60.38 | 16 |
| 2026-05-15 | ₹62.90 | ₹62.90 | ₹57.50 | ₹58.73 | 2,550 |
| 2026-05-14 | ₹58.33 | ₹60.65 | ₹58.00 | ₹60.49 | 977 |
| 2026-05-13 | ₹60.99 | ₹60.99 | ₹60.99 | ₹60.99 | 1 |
| 2026-05-12 | ₹61.40 | ₹61.40 | ₹57.76 | ₹59.54 | 397 |
| 2026-05-11 | ₹58.99 | ₹59.87 | ₹58.99 | ₹59.87 | 6 |
| 2026-05-08 | ₹59.26 | ₹61.79 | ₹56.90 | ₹57.13 | 503 |
| 2026-05-07 | ₹59.31 | ₹61.99 | ₹59.24 | ₹59.36 | 184 |
| 2026-05-06 | ₹60.00 | ₹62.35 | ₹59.83 | ₹62.35 | 82 |
| 2026-05-05 | ₹63.00 | ₹63.00 | ₹59.83 | ₹59.83 | 640 |
| 2026-05-04 | ₹59.02 | ₹62.99 | ₹59.00 | ₹62.97 | 1,000 |
| 2026-04-30 | ₹62.20 | ₹62.23 | ₹58.05 | ₹61.15 | 2,419 |
| 2026-04-29 | ₹62.99 | ₹62.99 | ₹59.10 | ₹59.27 | 5,010 |
| 2026-04-28 | ₹60.39 | ₹60.40 | ₹60.00 | ₹60.08 | 266 |
| 2026-04-27 | ₹60.00 | ₹60.00 | ₹56.86 | ₹57.55 | 538 |
| 2026-04-23 | ₹60.00 | ₹60.00 | ₹59.85 | ₹59.85 | 268 |
| 2026-04-22 | ₹62.99 | ₹62.99 | ₹62.99 | ₹62.99 | 6 |
| 2026-04-21 | ₹61.86 | ₹61.86 | ₹60.81 | ₹60.81 | 8 |
| 2026-04-20 | ₹64.00 | ₹64.00 | ₹64.00 | ₹64.00 | 2 |
| 2026-04-17 | ₹61.80 | ₹61.80 | ₹61.80 | ₹61.80 | 13 |
| 2026-04-16 | ₹61.78 | ₹61.78 | ₹60.00 | ₹60.00 | 8 |
| 2026-04-15 | ₹64.40 | ₹64.40 | ₹59.00 | ₹59.41 | 408 |
| 2026-04-13 | ₹61.40 | ₹61.40 | ₹61.35 | ₹61.39 | 11 |
| 2026-04-10 | ₹59.00 | ₹59.01 | ₹58.50 | ₹59.01 | 606 |
| 2026-04-08 | ₹56.20 | ₹56.20 | ₹56.20 | ₹56.20 | 1 |
| 2026-04-07 | ₹56.20 | ₹56.20 | ₹56.20 | ₹56.20 | 10 |
| 2026-04-06 | ₹53.58 | ₹53.58 | ₹53.58 | ₹53.58 | 6 |
| 2026-04-02 | ₹51.24 | ₹56.40 | ₹51.24 | ₹56.40 | 13 |
| 2026-03-30 | ₹55.00 | ₹55.00 | ₹53.40 | ₹53.93 | 15 |
| 2026-03-27 | ₹57.00 | ₹57.00 | ₹56.05 | ₹56.05 | 25 |
| 2026-03-25 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 1 |
| 2026-03-24 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 20 |
| 2026-03-23 | ₹54.26 | ₹59.40 | ₹54.06 | ₹59.40 | 1,335 |
| 2026-03-20 | ₹54.20 | ₹56.90 | ₹54.20 | ₹56.90 | 250 |
| 2026-03-17 | ₹57.02 | ₹57.02 | ₹54.20 | ₹54.20 | 1,225 |
| 2026-03-16 | ₹57.00 | ₹57.00 | ₹57.00 | ₹57.00 | 23 |
| 2026-03-12 | ₹57.32 | ₹57.75 | ₹57.32 | ₹57.72 | 61 |
| 2026-03-10 | ₹61.01 | ₹61.01 | ₹59.76 | ₹60.33 | 44 |
| 2026-03-09 | ₹63.88 | ₹63.88 | ₹62.90 | ₹62.90 | 10 |
| 2026-03-06 | ₹61.00 | ₹61.00 | ₹56.43 | ₹60.96 | 918 |
| 2026-03-05 | ₹59.00 | ₹59.00 | ₹57.38 | ₹58.19 | 10 |
| 2026-02-25 | ₹57.65 | ₹60.40 | ₹56.00 | ₹60.40 | 397 |
| 2026-02-24 | ₹60.00 | ₹60.50 | ₹57.65 | ₹57.65 | 117 |
| 2026-02-23 | ₹60.69 | ₹60.69 | ₹60.68 | ₹60.68 | 29 |
| 2026-02-20 | ₹60.68 | ₹60.68 | ₹60.68 | ₹60.68 | 50 |
| 2026-02-19 | ₹61.00 | ₹61.00 | ₹58.00 | ₹58.00 | 1,050 |
| 2026-02-18 | ₹64.09 | ₹64.09 | ₹58.65 | ₹61.00 | 918 |
| 2026-02-17 | ₹60.84 | ₹61.04 | ₹60.84 | ₹61.04 | 23 |
| 2026-02-13 | ₹64.03 | ₹64.03 | ₹64.03 | ₹64.03 | 1 |
| 2026-02-12 | ₹64.03 | ₹64.03 | ₹64.03 | ₹64.03 | 11 |
| 2026-02-10 | ₹61.00 | ₹64.05 | ₹61.00 | ₹64.03 | 1,009 |
| 2026-02-05 | ₹61.00 | ₹61.00 | ₹61.00 | ₹61.00 | 3 |
| 2026-02-04 | ₹61.01 | ₹61.01 | ₹61.00 | ₹61.00 | 2 |
| 2026-02-03 | ₹60.01 | ₹60.01 | ₹60.00 | ₹60.00 | 26 |
| 2026-02-02 | ₹60.00 | ₹60.06 | ₹59.99 | ₹60.00 | 1,221 |
| 2026-02-01 | ₹53.00 | ₹57.01 | ₹53.00 | ₹57.01 | 8 |
| 2026-01-30 | ₹60.50 | ₹60.50 | ₹60.50 | ₹60.50 | 31 |
| 2026-01-29 | ₹60.50 | ₹60.50 | ₹60.50 | ₹60.50 | 526 |
| 2026-01-28 | ₹58.71 | ₹60.50 | ₹57.00 | ₹60.50 | 23 |
| 2026-01-27 | ₹59.00 | ₹59.00 | ₹59.00 | ₹59.00 | 5 |
| 2026-01-22 | ₹60.30 | ₹60.30 | ₹60.00 | ₹60.00 | 75 |
| 2026-01-21 | ₹60.00 | ₹60.11 | ₹59.99 | ₹60.00 | 466 |
| 2026-01-12 | ₹60.06 | ₹62.02 | ₹60.06 | ₹62.02 | 601 |
| 2026-01-09 | ₹62.02 | ₹62.02 | ₹62.02 | ₹62.02 | 1 |
| 2026-01-07 | ₹62.21 | ₹62.21 | ₹62.00 | ₹62.02 | 303 |
| 2026-01-06 | ₹62.01 | ₹62.21 | ₹62.01 | ₹62.21 | 16 |
| 2026-01-05 | ₹65.33 | ₹65.33 | ₹64.50 | ₹64.50 | 198 |
| 2026-01-02 | ₹63.74 | ₹63.74 | ₹63.74 | ₹63.74 | 100 |
| 2026-01-01 | ₹64.50 | ₹64.50 | ₹63.74 | ₹63.74 | 50 |
Deco Mica Share Price Performance Analysis (Apr 2013 - Aug 2026)
DECOMIC price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-4.80%
₹63.74 → ₹60.68
Year to Date
Price Volatility
5.59%
Low Volatility
Year to Date
Average Daily Volume
408
Year to Date Average
BSE Exchange
Deco Mica Share Price History – Frequently Asked Questions
Common questions about DECOMIC historical data and records. Analyse DECOMIC FII DII holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Deco Mica (DECOMIC)?
The all-time high share price of Deco Mica was ₹122.0 recorded on April 18, 2024 on the BSE exchange.
What is the all-time low share price of Deco Mica (DECOMIC)?
The all-time low share price of Deco Mica was ₹6.3 recorded on April 26, 2013 on the BSE exchange.
How can I download DECOMIC historical share price data?
You can download Deco Mica 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 DECOMIC shares?
The highest trading volume day for Deco Mica was 68,139 shares traded on April 15, 2024 on the BSE exchange, with share price at ₹103.74.