Price Data Selection & Download
Decillion Finance Share Price All Time Records & Statistics (Mar 2017 - Sep 2026)
922 daily OHLCV records on BSE from March 2017 to Sept. 2026. For live price, key ratios and fundamentals, see Decillion Finance share price chart.
Share Price All Time High
₹95.10
January 17, 2023
BSE Exchange
Share Price All Time Low
₹10.80
January 12, 2018
BSE Exchange
Highest Volume Trading Day
182,802
November 22, 2022 • ₹19.40
BSE Exchange
Share Price History Data (Mar 2017 - Sep 2026)
DFL daily open, high, low, close and volume (OHLCV) on BSE — 140 records.
Total Records
140
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-17 | ₹38.84 | ₹39.03 | ₹37.10 | ₹37.10 | 31 |
| 2026-09-16 | ₹39.22 | ₹39.22 | ₹39.03 | ₹39.03 | 54 |
| 2026-09-15 | ₹39.22 | ₹39.22 | ₹39.22 | ₹39.22 | 20 |
| 2026-09-11 | ₹38.84 | ₹39.22 | ₹38.84 | ₹39.22 | 2 |
| 2026-09-09 | ₹36.00 | ₹38.65 | ₹35.01 | ₹38.65 | 6,155 |
| 2026-09-07 | ₹38.30 | ₹38.30 | ₹36.80 | ₹36.81 | 27 |
| 2026-09-04 | ₹38.10 | ₹38.30 | ₹38.10 | ₹38.30 | 415 |
| 2026-09-03 | ₹40.10 | ₹40.10 | ₹40.10 | ₹40.10 | 100 |
| 2026-09-02 | ₹40.10 | ₹40.10 | ₹40.10 | ₹40.10 | 301 |
| 2026-09-01 | ₹42.21 | ₹42.21 | ₹42.21 | ₹42.21 | 43 |
| 2026-08-31 | ₹41.80 | ₹41.80 | ₹41.80 | ₹41.80 | 101 |
| 2026-08-28 | ₹41.80 | ₹41.80 | ₹41.80 | ₹41.80 | 28 |
| 2026-08-27 | ₹41.20 | ₹42.94 | ₹41.20 | ₹41.80 | 70,708 |
| 2026-08-26 | ₹40.90 | ₹40.90 | ₹39.00 | ₹40.90 | 6 |
| 2026-08-25 | ₹40.90 | ₹40.90 | ₹40.90 | ₹40.90 | 490 |
| 2026-08-24 | ₹40.50 | ₹40.95 | ₹38.00 | ₹40.90 | 814 |
| 2026-08-21 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 245 |
| 2026-08-20 | ₹39.00 | ₹39.00 | ₹39.00 | ₹39.00 | 1 |
| 2026-08-19 | ₹39.15 | ₹39.15 | ₹39.00 | ₹39.00 | 16 |
| 2026-08-18 | ₹35.44 | ₹39.15 | ₹35.44 | ₹39.15 | 264 |
| 2026-08-14 | ₹37.30 | ₹37.30 | ₹37.30 | ₹37.30 | 7 |
| 2026-08-13 | ₹37.30 | ₹37.30 | ₹37.30 | ₹37.30 | 21 |
| 2026-08-12 | ₹37.30 | ₹37.30 | ₹37.30 | ₹37.30 | 1 |
| 2026-08-11 | ₹37.30 | ₹37.30 | ₹37.30 | ₹37.30 | 29 |
| 2026-08-10 | ₹35.51 | ₹37.39 | ₹35.01 | ₹35.55 | 137 |
| 2026-08-07 | ₹35.51 | ₹35.80 | ₹35.50 | ₹35.61 | 1,825 |
| 2026-08-06 | ₹39.00 | ₹39.00 | ₹35.50 | ₹35.50 | 14 |
| 2026-08-05 | ₹39.05 | ₹39.05 | ₹39.00 | ₹39.00 | 1,197 |
| 2026-08-04 | ₹35.00 | ₹35.50 | ₹35.00 | ₹35.50 | 503 |
| 2026-08-03 | ₹38.50 | ₹38.50 | ₹37.50 | ₹37.50 | 119 |
| 2026-07-31 | ₹38.50 | ₹38.50 | ₹38.50 | ₹38.50 | 110 |
| 2026-07-30 | ₹35.00 | ₹35.01 | ₹35.00 | ₹35.01 | 18 |
| 2026-07-29 | ₹37.07 | ₹37.07 | ₹35.01 | ₹35.02 | 55 |
| 2026-07-28 | ₹41.32 | ₹41.32 | ₹37.85 | ₹38.21 | 49 |
| 2026-07-27 | ₹37.75 | ₹37.75 | ₹37.57 | ₹37.57 | 7 |
| 2026-07-23 | ₹37.75 | ₹37.75 | ₹37.75 | ₹37.75 | 1 |
| 2026-07-22 | ₹37.55 | ₹37.75 | ₹35.82 | ₹37.75 | 275 |
| 2026-07-20 | ₹39.80 | ₹39.80 | ₹39.80 | ₹39.80 | 251 |
| 2026-07-17 | ₹39.88 | ₹39.88 | ₹39.00 | ₹39.80 | 433 |
| 2026-07-16 | ₹39.50 | ₹41.00 | ₹39.50 | ₹40.00 | 36 |
| 2026-07-15 | ₹43.00 | ₹43.00 | ₹38.22 | ₹39.61 | 164 |
| 2026-07-14 | ₹44.00 | ₹44.00 | ₹41.79 | ₹42.46 | 2,161 |
| 2026-07-13 | ₹39.97 | ₹42.00 | ₹39.96 | ₹40.00 | 287 |
| 2026-07-10 | ₹36.00 | ₹39.00 | ₹36.00 | ₹39.00 | 7 |
| 2026-07-09 | ₹35.60 | ₹35.66 | ₹34.72 | ₹35.66 | 511 |
| 2026-07-08 | ₹38.00 | ₹38.01 | ₹37.99 | ₹38.00 | 765 |
| 2026-07-06 | ₹38.81 | ₹38.81 | ₹38.81 | ₹38.81 | 5 |
| 2026-07-03 | ₹38.95 | ₹38.95 | ₹38.95 | ₹38.95 | 35 |
| 2026-07-02 | ₹38.95 | ₹38.95 | ₹38.50 | ₹38.95 | 114 |
| 2026-07-01 | ₹39.10 | ₹39.10 | ₹38.95 | ₹38.95 | 4 |
| 2026-06-24 | ₹35.40 | ₹35.55 | ₹35.00 | ₹35.55 | 2,723 |
| 2026-06-23 | ₹37.84 | ₹37.84 | ₹37.84 | ₹37.84 | 22 |
| 2026-06-22 | ₹34.25 | ₹37.84 | ₹34.25 | ₹37.84 | 123 |
| 2026-06-19 | ₹38.00 | ₹38.00 | ₹36.04 | ₹36.04 | 10,777 |
| 2026-06-18 | ₹39.92 | ₹39.92 | ₹37.93 | ₹37.93 | 3,450 |
| 2026-06-17 | ₹39.92 | ₹39.92 | ₹39.92 | ₹39.92 | 5,370 |
| 2026-06-16 | ₹42.02 | ₹42.02 | ₹42.02 | ₹42.02 | 148 |
| 2026-06-15 | ₹43.90 | ₹44.30 | ₹43.90 | ₹44.23 | 532 |
| 2026-06-12 | ₹43.90 | ₹44.50 | ₹43.80 | ₹43.80 | 544 |
| 2026-06-11 | ₹44.00 | ₹44.00 | ₹43.80 | ₹43.80 | 6 |
| 2026-06-09 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 200 |
| 2026-06-08 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 23 |
| 2026-06-02 | ₹46.23 | ₹46.23 | ₹46.00 | ₹46.00 | 180 |
| 2026-06-01 | ₹46.23 | ₹46.23 | ₹46.23 | ₹46.23 | 72 |
| 2026-05-29 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 85 |
| 2026-05-27 | ₹46.94 | ₹46.94 | ₹46.00 | ₹46.00 | 123 |
| 2026-05-26 | ₹47.90 | ₹47.90 | ₹47.90 | ₹47.90 | 100 |
| 2026-05-18 | ₹48.14 | ₹48.14 | ₹48.14 | ₹48.14 | 1 |
| 2026-05-14 | ₹48.39 | ₹48.39 | ₹48.39 | ₹48.39 | 1 |
| 2026-05-13 | ₹48.39 | ₹48.39 | ₹48.39 | ₹48.39 | 3 |
| 2026-05-12 | ₹48.50 | ₹48.50 | ₹48.39 | ₹48.39 | 66 |
| 2026-05-11 | ₹48.50 | ₹48.50 | ₹48.50 | ₹48.50 | 1 |
| 2026-05-08 | ₹49.45 | ₹49.45 | ₹48.90 | ₹48.90 | 76 |
| 2026-05-07 | ₹51.00 | ₹51.00 | ₹49.45 | ₹49.45 | 1,016 |
| 2026-05-06 | ₹51.45 | ₹51.45 | ₹51.45 | ₹51.45 | 1 |
| 2026-05-04 | ₹51.45 | ₹51.45 | ₹51.45 | ₹51.45 | 855 |
| 2026-04-30 | ₹49.00 | ₹49.00 | ₹49.00 | ₹49.00 | 60 |
| 2026-04-29 | ₹49.70 | ₹49.70 | ₹49.70 | ₹49.70 | 1 |
| 2026-04-28 | ₹50.00 | ₹50.00 | ₹49.95 | ₹49.95 | 104 |
| 2026-04-27 | ₹47.86 | ₹47.86 | ₹47.86 | ₹47.86 | 13 |
| 2026-04-24 | ₹47.86 | ₹47.86 | ₹47.86 | ₹47.86 | 30 |
| 2026-04-23 | ₹46.70 | ₹46.70 | ₹46.70 | ₹46.70 | 101 |
| 2026-04-22 | ₹46.70 | ₹46.70 | ₹46.70 | ₹46.70 | 13 |
| 2026-04-21 | ₹44.48 | ₹44.48 | ₹44.40 | ₹44.48 | 540 |
| 2026-04-20 | ₹44.60 | ₹44.60 | ₹42.37 | ₹42.37 | 1,057 |
| 2026-04-17 | ₹44.60 | ₹44.60 | ₹44.60 | ₹44.60 | 100 |
| 2026-04-16 | ₹44.56 | ₹44.56 | ₹44.56 | ₹44.56 | 117 |
| 2026-04-15 | ₹44.56 | ₹44.56 | ₹44.56 | ₹44.56 | 126 |
| 2026-04-08 | ₹44.56 | ₹44.56 | ₹44.56 | ₹44.56 | 5 |
| 2026-04-07 | ₹44.56 | ₹44.56 | ₹44.56 | ₹44.56 | 19 |
| 2026-04-06 | ₹44.56 | ₹44.56 | ₹44.56 | ₹44.56 | 12 |
| 2026-04-02 | ₹44.80 | ₹44.80 | ₹44.58 | ₹44.58 | 13 |
| 2026-03-30 | ₹44.78 | ₹45.00 | ₹44.70 | ₹44.80 | 125 |
| 2026-03-27 | ₹42.55 | ₹44.78 | ₹42.55 | ₹44.78 | 27 |
| 2026-03-25 | ₹44.78 | ₹44.78 | ₹44.78 | ₹44.78 | 29 |
| 2026-03-24 | ₹45.00 | ₹45.00 | ₹44.78 | ₹44.78 | 340 |
| 2026-03-23 | ₹46.22 | ₹46.22 | ₹45.00 | ₹45.00 | 1,008 |
| 2026-03-19 | ₹44.98 | ₹46.22 | ₹44.98 | ₹46.22 | 35 |
| 2026-03-18 | ₹44.98 | ₹44.98 | ₹44.98 | ₹44.98 | 375 |
| 2026-03-17 | ₹45.20 | ₹45.20 | ₹45.20 | ₹45.20 | 1 |
| 2026-03-09 | ₹45.22 | ₹45.22 | ₹45.20 | ₹45.20 | 172 |
| 2026-03-06 | ₹46.00 | ₹46.00 | ₹45.00 | ₹45.00 | 23 |
| 2026-03-05 | ₹46.00 | ₹46.00 | ₹46.00 | ₹46.00 | 503 |
| 2026-03-04 | ₹46.77 | ₹46.77 | ₹46.00 | ₹46.00 | 394 |
| 2026-03-02 | ₹47.00 | ₹47.00 | ₹47.00 | ₹47.00 | 772 |
| 2026-02-27 | ₹46.47 | ₹47.00 | ₹46.47 | ₹47.00 | 105 |
| 2026-02-26 | ₹44.48 | ₹46.70 | ₹44.48 | ₹46.70 | 1,038 |
| 2026-02-24 | ₹45.15 | ₹45.15 | ₹44.48 | ₹44.48 | 154 |
| 2026-02-23 | ₹42.14 | ₹45.15 | ₹42.14 | ₹45.15 | 995 |
| 2026-02-20 | ₹45.12 | ₹45.12 | ₹43.00 | ₹43.00 | 1,084 |
| 2026-02-19 | ₹43.00 | ₹43.00 | ₹42.90 | ₹42.98 | 164 |
| 2026-02-17 | ₹44.22 | ₹44.25 | ₹43.00 | ₹43.00 | 482 |
| 2026-02-16 | ₹44.00 | ₹44.23 | ₹44.00 | ₹44.22 | 325 |
| 2026-02-13 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 23 |
| 2026-02-12 | ₹44.50 | ₹44.50 | ₹44.00 | ₹44.00 | 1,226 |
| 2026-02-11 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 28 |
| 2026-02-10 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 188 |
| 2026-02-09 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 32 |
| 2026-02-06 | ₹44.00 | ₹44.00 | ₹44.00 | ₹44.00 | 20 |
| 2026-02-04 | ₹44.98 | ₹44.98 | ₹44.00 | ₹44.00 | 123 |
| 2026-02-03 | ₹45.00 | ₹45.00 | ₹44.76 | ₹44.98 | 300 |
| 2026-02-01 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 69 |
| 2026-01-30 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 1 |
| 2026-01-29 | ₹46.00 | ₹46.00 | ₹45.00 | ₹45.00 | 3,505 |
| 2026-01-28 | ₹45.00 | ₹46.00 | ₹45.00 | ₹46.00 | 2,031 |
| 2026-01-27 | ₹45.00 | ₹47.25 | ₹45.00 | ₹45.00 | 2,102 |
| 2026-01-22 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 267 |
| 2026-01-21 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 1,234 |
| 2026-01-20 | ₹45.00 | ₹45.00 | ₹45.00 | ₹45.00 | 2 |
| 2026-01-19 | ₹47.53 | ₹47.53 | ₹47.00 | ₹47.00 | 564 |
| 2026-01-16 | ₹46.60 | ₹48.00 | ₹46.60 | ₹46.60 | 837 |
| 2026-01-14 | ₹48.99 | ₹48.99 | ₹46.55 | ₹46.60 | 1,390 |
| 2026-01-13 | ₹48.99 | ₹48.99 | ₹48.99 | ₹48.99 | 108 |
| 2026-01-09 | ₹48.99 | ₹48.99 | ₹48.99 | ₹48.99 | 6 |
| 2026-01-08 | ₹49.49 | ₹49.49 | ₹48.99 | ₹48.99 | 5 |
| 2026-01-07 | ₹48.40 | ₹49.00 | ₹48.40 | ₹49.00 | 103 |
| 2026-01-06 | ₹48.45 | ₹48.50 | ₹48.45 | ₹48.45 | 193 |
| 2026-01-05 | ₹49.67 | ₹51.00 | ₹49.67 | ₹51.00 | 252 |
| 2026-01-02 | ₹47.53 | ₹48.75 | ₹47.53 | ₹48.70 | 169 |
| 2026-01-01 | ₹48.75 | ₹48.75 | ₹48.75 | ₹48.75 | 77 |
Decillion Finance Share Price Performance Analysis (Mar 2017 - Sep 2026)
DFL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-23.90%
₹48.75 → ₹37.10
Year to Date
Price Volatility
9.78%
Low Volatility
Year to Date
Average Daily Volume
1,006
Year to Date Average
BSE Exchange
Decillion Finance Share Price History – Frequently Asked Questions
Common questions about DFL historical data and records. Analyse DFL shareholding pattern to track promoter, FII and institutional holdings.
What is the all-time high share price of Decillion Finance (DFL)?
The all-time high share price of Decillion Finance was ₹95.1 recorded on January 17, 2023 on the BSE exchange.
What is the all-time low share price of Decillion Finance (DFL)?
The all-time low share price of Decillion Finance was ₹10.8 recorded on January 12, 2018 on the BSE exchange.
How can I download DFL historical share price data?
You can download Decillion Finance 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 DFL shares?
The highest trading volume day for Decillion Finance was 182,802 shares traded on November 22, 2022 on the BSE exchange, with share price at ₹19.4.