Deccan Health Care Limited IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2020 | 60.80 | 66.00 | 60.80 | 66.00 | 63.40 | 6000 |
| 30 Jan 2020 | 60.85 | 63.40 | 60.85 | 63.40 | 63.90 | 2400 |
| 29 Jan 2020 | 64.20 | 64.20 | 62.00 | 63.90 | 64.20 | 6000 |
| 28 Jan 2020 | 68.00 | 68.00 | 64.00 | 64.20 | 62.60 | 6000 |
| 24 Jan 2020 | 61.05 | 64.25 | 61.00 | 62.60 | 63.85 | 27600 |
| 23 Jan 2020 | 62.25 | 64.40 | 62.20 | 63.85 | 64.80 | 10800 |
| 22 Jan 2020 | 62.60 | 64.80 | 62.60 | 64.80 | 64.25 | 10800 |
| 21 Jan 2020 | 63.00 | 65.80 | 63.00 | 64.25 | 64.00 | 6000 |
| 20 Jan 2020 | 62.60 | 65.80 | 62.60 | 64.00 | 64.80 | 6000 |
| 17 Jan 2020 | 64.00 | 66.40 | 63.00 | 64.80 | 66.55 | 6000 |
| 16 Jan 2020 | 67.20 | 68.00 | 63.50 | 66.55 | 69.80 | 33600 |
| 15 Jan 2020 | 67.60 | 69.80 | 67.60 | 69.80 | 68.95 | 4800 |
| 14 Jan 2020 | 67.60 | 68.95 | 67.60 | 68.95 | 69.85 | 2400 |
| 10 Jan 2020 | 68.20 | 69.85 | 68.20 | 69.85 | 68.10 | 2400 |
| 09 Jan 2020 | 67.65 | 71.10 | 67.00 | 68.10 | 70.75 | 19200 |
| 08 Jan 2020 | 69.90 | 70.80 | 69.90 | 70.75 | 71.65 | 9600 |
| 07 Jan 2020 | 70.30 | 72.00 | 69.60 | 71.65 | 73.30 | 6000 |
| 06 Jan 2020 | 71.05 | 73.50 | 63.00 | 73.30 | 74.75 | 22800 |
| 03 Jan 2020 | 71.15 | 74.75 | 71.15 | 74.75 | 74.85 | 14400 |
| 02 Jan 2020 | 73.35 | 75.30 | 73.35 | 74.85 | 75.40 | 4800 |
| 01 Jan 2020 | 73.40 | 75.90 | 73.35 | 75.40 | 76.50 | 7200 |
| 31 Dec 2019 | 72.40 | 76.60 | 72.40 | 76.50 | 76.80 | 8400 |
| 30 Dec 2019 | 73.15 | 76.80 | 73.15 | 76.80 | 76.65 | 2400 |
| 27 Dec 2019 | 73.10 | 76.75 | 73.10 | 76.65 | 75.25 | 7200 |
| 26 Dec 2019 | 75.25 | 75.25 | 75.25 | 75.25 | 76.70 | 1200 |
| 23 Dec 2019 | 74.00 | 78.00 | 73.55 | 76.70 | 76.75 | 14400 |
| 20 Dec 2019 | 76.20 | 77.90 | 73.55 | 76.75 | 78.90 | 15600 |
| 19 Dec 2019 | 77.90 | 81.80 | 77.00 | 78.90 | 76.90 | 12000 |
| 18 Dec 2019 | 75.00 | 76.90 | 75.00 | 76.90 | 77.55 | 21600 |
| 17 Dec 2019 | 75.35 | 78.60 | 75.30 | 77.55 | 78.70 | 7200 |
| 16 Dec 2019 | 78.70 | 78.70 | 78.70 | 78.70 | 78.40 | 3600 |
| 13 Dec 2019 | 73.75 | 80.50 | 73.35 | 78.40 | 77.90 | 33600 |
| 06 Dec 2019 | 76.15 | 77.00 | 76.15 | 77.00 | 78.55 | 2400 |
| 05 Dec 2019 | 76.25 | 79.40 | 76.25 | 78.55 | 77.95 | 7200 |
| 04 Dec 2019 | 74.30 | 78.90 | 70.55 | 77.95 | 77.00 | 18000 |
| 03 Dec 2019 | 77.25 | 77.25 | 77.00 | 77.00 | 80.00 | 2400 |
| 02 Dec 2019 | 80.00 | 80.00 | 80.00 | 80.00 | 80.90 | 2400 |
| 29 Nov 2019 | 77.10 | 80.90 | 77.10 | 80.90 | 81.80 | 3600 |
| 27 Nov 2019 | 79.00 | 81.80 | 78.00 | 81.80 | 82.00 | 3600 |
| 26 Nov 2019 | 80.90 | 83.50 | 80.90 | 82.00 | 82.20 | 7200 |
| 25 Nov 2019 | 71.40 | 84.00 | 70.60 | 82.20 | 79.65 | 46800 |
| 22 Nov 2019 | 74.50 | 81.00 | 70.05 | 79.65 | 74.40 | 19200 |
| 20 Nov 2019 | 71.00 | 74.40 | 71.00 | 74.40 | 74.20 | 2400 |
| 18 Nov 2019 | 73.00 | 75.00 | 70.10 | 74.20 | 76.80 | 66000 |
| 15 Nov 2019 | 75.25 | 76.80 | 75.25 | 76.80 | 78.95 | 3600 |
| 14 Nov 2019 | 76.10 | 79.95 | 76.10 | 78.95 | 87.50 | 4800 |
| 13 Nov 2019 | 87.50 | 87.50 | 87.50 | 87.50 | 76.45 | 1200 |
| 11 Nov 2019 | 75.10 | 77.00 | 74.00 | 76.45 | 77.30 | 9600 |
| 08 Nov 2019 | 77.40 | 78.90 | 73.90 | 77.30 | 78.30 | 13200 |
| 07 Nov 2019 | 75.25 | 78.80 | 75.25 | 78.30 | 79.80 | 8400 |
| 06 Nov 2019 | 79.80 | 79.80 | 79.80 | 79.80 | 76.50 | 1200 |
| 05 Nov 2019 | 75.25 | 77.00 | 66.00 | 76.50 | 77.60 | 8400 |
| 04 Nov 2019 | 75.25 | 78.00 | 75.00 | 77.60 | 77.25 | 13200 |
| 01 Nov 2019 | 77.00 | 79.90 | 77.00 | 77.25 | 79.80 | 3600 |
| 31 Oct 2019 | 79.95 | 81.00 | 77.00 | 79.80 | 80.55 | 25200 |
| 30 Oct 2019 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 2400 |
| 29 Oct 2019 | 80.55 | 80.55 | 80.55 | 80.55 | 86.40 | 1200 |
| 25 Oct 2019 | 81.80 | 82.00 | 81.80 | 81.90 | 81.85 | 3600 |
| 24 Oct 2019 | 82.00 | 82.00 | 81.85 | 81.85 | 85.95 | 3600 |
| 23 Oct 2019 | 79.00 | 88.80 | 79.00 | 85.95 | 80.05 | 18000 |
| 22 Oct 2019 | 83.65 | 84.00 | 73.00 | 80.05 | 88.00 | 10800 |
| 18 Oct 2019 | 83.70 | 88.00 | 83.70 | 88.00 | 87.95 | 9600 |
| 16 Oct 2019 | 87.50 | 87.95 | 87.50 | 87.95 | 86.95 | 2400 |
| 15 Oct 2019 | 80.40 | 87.80 | 80.40 | 86.95 | 85.00 | 25200 |
| 14 Oct 2019 | 80.00 | 85.00 | 78.00 | 85.00 | 80.50 | 7200 |
| 11 Oct 2019 | 79.50 | 80.50 | 71.00 | 80.50 | 80.50 | 21600 |
| 10 Oct 2019 | 86.00 | 86.00 | 79.55 | 80.50 | 88.00 | 16800 |
| 09 Oct 2019 | 88.00 | 94.00 | 88.00 | 88.00 | 87.80 | 4800 |
| 07 Oct 2019 | 84.00 | 87.80 | 84.00 | 87.80 | 87.50 | 2400 |
| 03 Oct 2019 | 82.00 | 87.50 | 79.00 | 87.50 | 83.95 | 27600 |
| 01 Oct 2019 | 84.75 | 84.75 | 80.05 | 83.95 | 88.90 | 8400 |
| 30 Sep 2019 | 87.00 | 92.40 | 85.00 | 88.90 | 87.00 | 25200 |
| 27 Sep 2019 | 76.50 | 87.90 | 76.20 | 87.00 | 80.40 | 25200 |
| 26 Sep 2019 | 77.00 | 80.40 | 77.00 | 80.40 | 80.65 | 3600 |
| 24 Sep 2019 | 81.00 | 81.00 | 79.00 | 80.65 | 83.25 | 10800 |
| 23 Sep 2019 | 79.00 | 84.00 | 79.00 | 83.25 | 81.30 | 19200 |
| 20 Sep 2019 | 74.50 | 82.80 | 74.50 | 81.30 | 76.00 | 14400 |
| 19 Sep 2019 | 73.35 | 77.50 | 73.35 | 76.00 | 75.70 | 3600 |
| 18 Sep 2019 | 75.70 | 75.70 | 75.70 | 75.70 | 79.45 | 1200 |
| 17 Sep 2019 | 82.00 | 82.90 | 78.10 | 79.45 | 83.40 | 15600 |
| 16 Sep 2019 | 83.00 | 85.00 | 82.00 | 83.40 | 88.40 | 9600 |
| 13 Sep 2019 | 91.00 | 91.00 | 85.75 | 88.40 | 91.10 | 10800 |
| 12 Sep 2019 | 90.00 | 92.90 | 83.80 | 91.10 | 90.05 | 36000 |
| 11 Sep 2019 | 80.80 | 91.80 | 80.00 | 90.05 | 82.05 | 43200 |
| 09 Sep 2019 | 73.00 | 82.95 | 73.00 | 82.05 | 77.25 | 24000 |
| 06 Sep 2019 | 68.20 | 79.90 | 68.20 | 77.25 | 68.15 | 32400 |
| 05 Sep 2019 | 63.50 | 69.45 | 63.50 | 68.15 | 63.20 | 16800 |
| 03 Sep 2019 | 63.00 | 63.50 | 59.25 | 63.20 | 64.25 | 43200 |
| 30 Aug 2019 | 61.00 | 65.95 | 59.25 | 64.25 | 61.90 | 38400 |
| 29 Aug 2019 | 58.25 | 61.90 | 58.25 | 61.90 | 61.50 | 21600 |
| 28 Aug 2019 | 61.50 | 61.50 | 61.50 | 61.50 | 62.45 | 7200 |
| 27 Aug 2019 | 61.00 | 62.95 | 57.20 | 62.45 | 61.95 | 26400 |
| 26 Aug 2019 | 59.00 | 62.00 | 59.00 | 61.95 | 61.25 | 22800 |
| 23 Aug 2019 | 55.05 | 63.80 | 54.00 | 61.25 | 57.65 | 32400 |
| 22 Aug 2019 | 56.40 | 59.60 | 55.50 | 57.65 | 59.90 | 38400 |
| 21 Aug 2019 | 56.15 | 60.00 | 55.50 | 59.90 | 58.40 | 36000 |
| 20 Aug 2019 | 56.35 | 59.25 | 56.25 | 58.40 | 59.55 | 14400 |
| 19 Aug 2019 | 61.80 | 61.80 | 54.55 | 59.55 | 56.60 | 26400 |
| 16 Aug 2019 | 57.20 | 61.40 | 55.35 | 56.60 | 61.35 | 16800 |
| 14 Aug 2019 | 61.50 | 63.40 | 57.10 | 61.35 | 61.90 | 16800 |
| 13 Aug 2019 | 62.70 | 62.70 | 59.05 | 61.90 | 62.95 | 4800 |
| 09 Aug 2019 | 63.00 | 63.75 | 62.00 | 62.95 | 61.20 | 13200 |
| 08 Aug 2019 | 62.60 | 62.60 | 60.00 | 61.20 | 66.20 | 26400 |
| 07 Aug 2019 | 68.30 | 68.30 | 60.30 | 66.20 | 65.00 | 44400 |
| 06 Aug 2019 | 61.00 | 66.00 | 60.30 | 65.00 | 63.90 | 7200 |
| 05 Aug 2019 | 65.00 | 68.90 | 60.30 | 63.90 | 65.30 | 14400 |
| 02 Aug 2019 | 49.00 | 65.90 | 46.00 | 65.30 | 57.45 | 186000 |
| 01 Aug 2019 | 78.40 | 78.40 | 57.20 | 57.45 | 71.45 | 132000 |
| 31 Jul 2019 | 78.05 | 79.90 | 66.00 | 71.45 | 80.65 | 73200 |
| 30 Jul 2019 | 78.10 | 81.90 | 78.10 | 80.65 | 82.00 | 78000 |
| 29 Jul 2019 | 81.00 | 83.00 | 81.00 | 82.00 | 81.80 | 9600 |
| 26 Jul 2019 | 81.90 | 86.70 | 80.10 | 81.80 | 79.65 | 27600 |
| 24 Jul 2019 | 80.10 | 80.10 | 77.40 | 79.65 | 83.15 | 25200 |
| 23 Jul 2019 | 84.10 | 84.10 | 82.00 | 83.15 | 84.00 | 34800 |
| 22 Jul 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 84.80 | 8400 |
| 19 Jul 2019 | 83.00 | 85.00 | 83.00 | 84.80 | 85.75 | 36000 |
| 18 Jul 2019 | 85.80 | 85.80 | 85.75 | 85.75 | 86.65 | 28800 |
| 17 Jul 2019 | 86.00 | 88.50 | 85.00 | 86.65 | 84.65 | 10800 |
| 16 Jul 2019 | 85.30 | 86.95 | 83.75 | 84.65 | 88.60 | 14400 |
| 15 Jul 2019 | 86.00 | 91.00 | 82.00 | 88.60 | 84.40 | 27600 |
| 12 Jul 2019 | 86.00 | 86.00 | 83.10 | 84.40 | 82.75 | 26400 |
| 11 Jul 2019 | 82.70 | 88.00 | 78.05 | 82.75 | 82.60 | 46800 |
| 10 Jul 2019 | 82.60 | 82.60 | 82.60 | 82.60 | 84.30 | 7200 |
| 09 Jul 2019 | 85.50 | 85.50 | 84.00 | 84.30 | 87.45 | 9600 |
| 08 Jul 2019 | 87.55 | 87.55 | 86.60 | 87.45 | 91.00 | 4800 |
| 05 Jul 2019 | 87.10 | 92.00 | 87.10 | 91.00 | 90.75 | 9600 |
| 04 Jul 2019 | 85.25 | 93.95 | 85.25 | 90.75 | 87.85 | 8400 |
| 03 Jul 2019 | 88.05 | 88.05 | 87.50 | 87.85 | 92.00 | 3600 |
| 02 Jul 2019 | 92.00 | 92.00 | 92.00 | 92.00 | 91.30 | 1200 |
| 01 Jul 2019 | 89.50 | 92.00 | 88.50 | 91.30 | 89.45 | 199200 |
| 28 Jun 2019 | 85.55 | 91.65 | 84.00 | 89.45 | 89.85 | 34800 |
| 27 Jun 2019 | 91.90 | 92.00 | 88.40 | 89.85 | 92.00 | 16800 |
| 26 Jun 2019 | 89.20 | 92.00 | 89.20 | 92.00 | 92.00 | 18000 |
| 25 Jun 2019 | 91.95 | 95.00 | 90.00 | 92.00 | 91.25 | 55200 |
| 24 Jun 2019 | 92.00 | 95.00 | 88.95 | 91.25 | 94.20 | 30000 |
| 21 Jun 2019 | 92.30 | 98.50 | 88.85 | 94.20 | 93.30 | 43200 |
| 20 Jun 2019 | 95.05 | 96.30 | 91.70 | 93.30 | 97.00 | 16800 |
| 19 Jun 2019 | 96.00 | 97.00 | 94.00 | 97.00 | 96.40 | 8400 |
| 18 Jun 2019 | 97.00 | 97.00 | 96.40 | 96.40 | 99.50 | 2400 |
| 17 Jun 2019 | 99.70 | 99.80 | 98.50 | 99.50 | 99.40 | 110400 |
| 13 Jun 2019 | 99.30 | 99.90 | 94.50 | 99.40 | 99.20 | 32400 |
| 12 Jun 2019 | 99.25 | 99.75 | 97.05 | 99.20 | 99.60 | 79200 |
| 11 Jun 2019 | 97.00 | 100.50 | 97.00 | 99.60 | 99.00 | 37200 |
| 10 Jun 2019 | 97.00 | 99.00 | 97.00 | 99.00 | 98.55 | 15600 |
| 06 Jun 2019 | 94.10 | 99.50 | 94.10 | 98.55 | 96.00 | 105600 |
| 04 Jun 2019 | 97.80 | 97.80 | 96.00 | 96.00 | 99.50 | 3600 |
| 03 Jun 2019 | 97.80 | 100.00 | 97.80 | 99.50 | 99.50 | 3600 |
| 31 May 2019 | 100.00 | 100.00 | 99.50 | 99.50 | 102.55 | 4800 |
| 30 May 2019 | 104.75 | 104.75 | 100.50 | 102.55 | 102.75 | 9600 |
| 29 May 2019 | 99.80 | 103.25 | 95.50 | 102.75 | 99.60 | 68400 |
| 28 May 2019 | 99.60 | 99.60 | 99.50 | 99.60 | 98.00 | 7200 |
| 24 May 2019 | 98.00 | 99.10 | 98.00 | 98.00 | 96.10 | 26400 |
| 23 May 2019 | 96.10 | 96.10 | 96.10 | 96.10 | 98.00 | 1200 |
| 22 May 2019 | 99.00 | 99.80 | 98.00 | 98.00 | 99.15 | 37200 |
| 20 May 2019 | 98.80 | 99.80 | 98.00 | 99.15 | 95.95 | 45600 |
| 17 May 2019 | 96.10 | 96.10 | 95.05 | 95.95 | 98.70 | 31200 |
| 15 May 2019 | 99.10 | 99.90 | 98.60 | 98.70 | 98.60 | 114000 |
| 13 May 2019 | 98.80 | 100.00 | 96.05 | 98.60 | 100.10 | 110400 |
| 10 May 2019 | 100.00 | 104.80 | 99.50 | 100.10 | 98.85 | 86400 |
| 09 May 2019 | 98.05 | 99.50 | 76.35 | 98.85 | 95.35 | 112800 |
| 08 May 2019 | 95.10 | 97.00 | 95.00 | 95.35 | 99.50 | 15600 |
| 06 May 2019 | 97.10 | 99.50 | 97.10 | 99.50 | 98.95 | 2400 |
| 03 May 2019 | 98.20 | 99.60 | 97.90 | 98.95 | 99.15 | 22800 |
| 02 May 2019 | 98.75 | 99.40 | 98.75 | 99.15 | 98.80 | 20400 |
| 30 Apr 2019 | 99.00 | 99.75 | 98.00 | 98.80 | 100.00 | 50400 |