Price Data Selection & Download
Decorous Investment & Trading Co Share Price All Time Records & Statistics (Oct 2015 - May 2026)
1074 daily OHLCV records on BSE from Oct. 2015 to May 2026. Explore DITCO value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Oct 2015 - May 2026)
DITCO daily open, high, low, close and volume (OHLCV) on BSE — 71 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹15.29 | ₹15.72 | ₹15.29 | ₹15.72 | 2 |
| 2026-05-25 | ₹15.37 | ₹15.37 | ₹15.29 | ₹15.29 | 2,001 |
| 2026-05-22 | ₹14.54 | ₹16.00 | ₹14.54 | ₹15.30 | 268 |
| 2026-05-21 | ₹14.70 | ₹15.30 | ₹13.97 | ₹15.30 | 1,886 |
| 2026-05-20 | ₹13.37 | ₹14.77 | ₹13.37 | ₹14.70 | 5,272 |
| 2026-05-19 | ₹14.09 | ₹14.09 | ₹13.23 | ₹14.07 | 100 |
| 2026-05-18 | ₹13.63 | ₹13.97 | ₹13.63 | ₹13.92 | 196 |
| 2026-05-15 | ₹13.01 | ₹13.63 | ₹13.01 | ₹13.63 | 406 |
| 2026-05-14 | ₹13.01 | ₹13.01 | ₹12.55 | ₹13.01 | 218 |
| 2026-05-13 | ₹12.97 | ₹13.44 | ₹12.97 | ₹13.01 | 617 |
| 2026-05-12 | ₹13.59 | ₹14.13 | ₹12.79 | ₹13.65 | 5,009 |
| 2026-05-11 | ₹14.16 | ₹14.16 | ₹13.46 | ₹13.46 | 1,002 |
| 2026-05-08 | ₹13.06 | ₹14.30 | ₹13.06 | ₹14.16 | 7 |
| 2026-05-07 | ₹13.70 | ₹13.74 | ₹13.70 | ₹13.74 | 75 |
| 2026-05-05 | ₹13.10 | ₹13.76 | ₹13.10 | ₹13.10 | 602 |
| 2026-05-04 | ₹13.12 | ₹13.12 | ₹13.12 | ₹13.12 | 9,156 |
| 2026-04-29 | ₹13.47 | ₹13.47 | ₹12.26 | ₹12.50 | 4,897 |
| 2026-04-28 | ₹13.50 | ₹13.50 | ₹12.83 | ₹12.83 | 51 |
| 2026-04-27 | ₹12.87 | ₹13.50 | ₹12.26 | ₹13.50 | 3,148 |
| 2026-04-24 | ₹13.30 | ₹13.30 | ₹12.87 | ₹12.87 | 12 |
| 2026-04-23 | ₹13.93 | ₹13.96 | ₹13.53 | ₹13.53 | 3,091 |
| 2026-04-22 | ₹14.65 | ₹14.65 | ₹14.00 | ₹14.00 | 5 |
| 2026-04-21 | ₹13.50 | ₹14.65 | ₹13.50 | ₹14.65 | 151 |
| 2026-04-20 | ₹13.90 | ₹13.96 | ₹13.45 | ₹13.96 | 257 |
| 2026-04-17 | ₹14.70 | ₹14.70 | ₹13.97 | ₹13.97 | 19 |
| 2026-04-16 | ₹14.70 | ₹14.70 | ₹14.70 | ₹14.70 | 10 |
| 2026-04-15 | ₹14.70 | ₹14.70 | ₹14.70 | ₹14.70 | 251 |
| 2026-04-13 | ₹14.70 | ₹14.70 | ₹14.70 | ₹14.70 | 1,000 |
| 2026-04-10 | ₹13.50 | ₹14.70 | ₹13.30 | ₹14.70 | 40 |
| 2026-04-09 | ₹14.26 | ₹14.26 | ₹13.55 | ₹14.00 | 1,937 |
| 2026-04-08 | ₹15.01 | ₹15.24 | ₹14.26 | ₹14.26 | 598 |
| 2026-04-07 | ₹14.94 | ₹15.79 | ₹14.94 | ₹14.94 | 908 |
| 2026-04-06 | ₹16.50 | ₹16.50 | ₹15.72 | ₹15.72 | 10 |
| 2026-04-02 | ₹16.54 | ₹16.54 | ₹16.54 | ₹16.54 | 1 |
| 2026-04-01 | ₹16.00 | ₹16.00 | ₹15.76 | ₹15.76 | 84 |
| 2026-03-27 | ₹15.52 | ₹15.52 | ₹15.24 | ₹15.24 | 44 |
| 2026-03-25 | ₹14.00 | ₹14.79 | ₹14.00 | ₹14.79 | 16,540 |
| 2026-03-24 | ₹14.00 | ₹14.50 | ₹14.00 | ₹14.09 | 32 |
| 2026-03-23 | ₹15.46 | ₹15.46 | ₹14.00 | ₹14.00 | 1,255 |
| 2026-03-20 | ₹14.03 | ₹14.73 | ₹14.03 | ₹14.73 | 510 |
| 2026-03-19 | ₹14.03 | ₹14.03 | ₹14.03 | ₹14.03 | 100 |
| 2026-03-18 | ₹14.76 | ₹14.76 | ₹14.02 | ₹14.76 | 26,075 |
| 2026-03-17 | ₹14.56 | ₹15.24 | ₹14.06 | ₹14.06 | 3,053 |
| 2026-03-16 | ₹15.20 | ₹15.20 | ₹14.53 | ₹14.53 | 1,210 |
| 2026-03-13 | ₹15.25 | ₹15.25 | ₹15.25 | ₹15.25 | 15,350 |
| 2026-03-12 | ₹14.22 | ₹15.43 | ₹14.12 | ₹14.53 | 8,194 |
| 2026-03-11 | ₹15.05 | ₹15.80 | ₹14.56 | ₹14.70 | 5,165 |
| 2026-03-10 | ₹15.81 | ₹16.60 | ₹15.05 | ₹15.05 | 4,247 |
| 2026-03-09 | ₹16.14 | ₹16.14 | ₹14.63 | ₹15.81 | 9,719 |
| 2026-02-24 | ₹15.38 | ₹15.38 | ₹15.38 | ₹15.38 | 10 |
| 2026-02-23 | ₹15.44 | ₹16.25 | ₹14.75 | ₹16.18 | 220 |
| 2026-02-20 | ₹14.81 | ₹15.51 | ₹14.80 | ₹15.51 | 3,297 |
| 2026-02-19 | ₹15.55 | ₹15.59 | ₹14.91 | ₹15.52 | 2,358 |
| 2026-02-18 | ₹15.00 | ₹15.61 | ₹15.00 | ₹15.59 | 2,469 |
| 2026-02-17 | ₹14.91 | ₹14.91 | ₹14.91 | ₹14.91 | 16,746 |
| 2026-02-16 | ₹14.22 | ₹14.22 | ₹13.01 | ₹14.20 | 13,408 |
| 2026-02-13 | ₹13.55 | ₹13.55 | ₹12.50 | ₹13.55 | 77,788 |
| 2026-02-12 | ₹12.91 | ₹12.91 | ₹12.91 | ₹12.91 | 9,466 |
| 2026-02-11 | ₹12.30 | ₹12.30 | ₹12.30 | ₹12.30 | 18,378 |
| 2026-02-10 | ₹11.72 | ₹11.72 | ₹11.72 | ₹11.72 | 12,839 |
| 2026-02-09 | ₹11.17 | ₹11.17 | ₹11.17 | ₹11.17 | 2,108 |
| 2026-02-06 | ₹10.64 | ₹10.64 | ₹10.64 | ₹10.64 | 50 |
| 2026-02-05 | ₹11.20 | ₹11.20 | ₹11.20 | ₹11.20 | 50 |
| 2026-02-04 | ₹11.78 | ₹11.78 | ₹11.78 | ₹11.78 | 30 |
| 2026-02-02 | ₹11.22 | ₹12.39 | ₹11.22 | ₹12.39 | 617 |
| 2026-01-29 | ₹12.00 | ₹12.00 | ₹11.81 | ₹11.81 | 22 |
| 2026-01-28 | ₹12.94 | ₹12.94 | ₹12.42 | ₹12.43 | 128 |
| 2026-01-27 | ₹13.48 | ₹13.48 | ₹13.07 | ₹13.07 | 185 |
| 2026-01-23 | ₹13.75 | ₹13.75 | ₹13.75 | ₹13.75 | 48 |
| 2026-01-22 | ₹14.72 | ₹14.72 | ₹14.43 | ₹14.47 | 625 |
| 2026-01-05 | ₹14.73 | ₹14.73 | ₹14.73 | ₹14.73 | 6 |
Decorous Investment & Trading Co Share Price Performance Analysis (Oct 2015 - May 2026)
DITCO price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Decorous Investment & Trading Co Share Price History – Frequently Asked Questions
Common questions about DITCO historical data and records. Compare with DITCO fair value estimate to assess whether the stock is under or overvalued.
What is the all-time high share price of Decorous Investment & Trading Co (DITCO)?
The all-time high share price of Decorous Investment & Trading Co was ₹26.0 recorded on May 11, 2022 on the BSE exchange.
What is the all-time low share price of Decorous Investment & Trading Co (DITCO)?
The all-time low share price of Decorous Investment & Trading Co was ₹7.9 recorded on June 07, 2024 on the BSE exchange.
How can I download DITCO historical share price data?
You can download Decorous Investment & Trading Co 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 DITCO shares?
The highest trading volume day for Decorous Investment & Trading Co was 167,510 shares traded on October 06, 2023 on the BSE exchange, with share price at ₹16.69.