Deccan Gold share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Deccan Gold		MCap (aprox) 2820.5 Crores	Symbol : 512068	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
17.9%	18.6%	57.5%	17.0%	10.9%	8.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	142.85	-1.95	479.59k	-1.3%
21-05-26	Thu	144.8	-5.85	977.64k	-3.9%	Data Update : 8 PM
20-05-26	Wed	150.65	14.85	1.56m	10.9%	22-05-26 : 142.85
19-05-26	Tue	135.8	14.25	1.17m	11.7%
18-05-26	Mon	121.55	-1.15	266.82k	-0.9%	Compared to  :  13-05-26 121.2
15-05-26	Fri	122.7	1.55	478.15k	1.3%
14-05-26	Thu	121.15	-0.05	144.95k	0.0%	7 Days %
13-05-26	Wed	121.2	4.75	692.37k	4.1%	17.9%
12-05-26	Tue	116.45	-0.3	130.99k	-0.3%
11-05-26	Mon	116.75	-4.2	401.12k	-3.5%	Compared to  :  22-04-26 120.44
08-05-26	Fri	120.95	-4.1	306.92k	-3.3%
07-05-26	Thu	125.05	0.35	148.98k	0.3%	1 Month %
06-05-26	Wed	124.7	0.35	169.59k	0.3%	18.6%
05-05-26	Tue	124.35	3.3	147.37k	2.7%	.
04-05-26	Mon	121.05	-3.1	230.96k	-2.5%	Compared to  :  23-03-26 90.7
30-04-26	Thu	124.15	-1.69	252.67k	-1.3%
29-04-26	Wed	125.84	2.96	292.23k	2.4%	2 Months %
28-04-26	Tue	122.88	-0.69	219.58k	-0.6%	57.5%
27-04-26	Mon	123.57	4.48	160.89k	3.8%
24-04-26	Fri	119.09	-4.91	345.44k	-4.0%	Compared to  :  23-02-26 122.1
23-04-26	Thu	124	3.56	586.52k	3.0%
22-04-26	Wed	120.44	2.69	586.44k	2.3%	3 Months %
21-04-26	Tue	117.75	-2.93	532.9k	-2.4%	17.0%
20-04-26	Mon	120.68	14.05	1.98m	13.2%
17-04-26	Fri	106.63	1	528.27k	0.9%	Compared to  :  21-11-25 128.8
16-04-26	Thu	105.63	2.32	735.15k	2.2%
15-04-26	Wed	103.31	2.47	457.54k	2.4%	6 Months %
13-04-26	Mon	100.84	-3.44	432.14k	-3.3%	10.9%
10-04-26	Fri	104.28	1.48	474.17k	1.4%
09-04-26	Thu	102.8	1.64	609.84k	1.6%	Compared to  :  22-05-25 131.55
08-04-26	Wed	101.16	6.66	1.01m	7.0%
07-04-26	Tue	94.5	-1.85	375.22k	-1.9%	1 year %
06-04-26	Mon	96.35	0.69	666.76k	0.7%	8.6%
02-04-26	Thu	95.66	4.29	943.69k	4.7%
01-04-26	Wed	91.37	7.27	730.58k	8.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	84.1	-4.6	1.25m	-5.2%
27-03-26	Fri	88.7	-6.1	1.75m	-6.4%
25-03-26	Wed	94.8	1.1	552.15k	1.2%
24-03-26	Tue	93.7	3	508.51k	3.3%
23-03-26	Mon	90.7	-5.5	655.14k	-5.7%
20-03-26	Fri	96.2	0.15	570.79k	0.2%
19-03-26	Thu	96.05	-3.15	396.94k	-3.2%
18-03-26	Wed	99.2	-26.25	666.47k	0.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	125.45	-2	876.38k	-1.6%
26-02-26	Thu	127.45	0.85	360.97k	0.7%
25-02-26	Wed	126.6	2.05	514.54k	1.6%
24-02-26	Tue	124.55	2.45	843.69k	2.0%
23-02-26	Mon	122.1	-0.2	319.84k	-0.2%
20-02-26	Fri	122.3	-1.25	470.77k	-1.0%
19-02-26	Thu	123.55	-3.45	483.75k	-2.7%
18-02-26	Wed	127	-0.35	762.08k	-0.3%
17-02-26	Tue	127.35	-3.6	694.2k	-2.7%
16-02-26	Mon	130.95	1.6	574.98k	1.2%
13-02-26	Fri	129.35	-4.6	844.3k	-3.4%
12-02-26	Thu	133.95	-1.6	862.09k	-1.2%
11-02-26	Wed	135.55	4.1	643.4k	3.1%
10-02-26	Tue	131.45	-5.4	863.36k	-3.9%
09-02-26	Mon	136.85	-2.05	793.29k	-1.5%
06-02-26	Fri	138.9	2.15	2.99m	1.6%
05-02-26	Thu	136.75	6.3	872.8k	4.8%
04-02-26	Wed	130.45	2.8	1.04m	2.2%
03-02-26	Tue	127.65	-4.39	1.66m	-3.3%
02-02-26	Mon	132.04	-14.84	2.65m	-10.1%
01-02-26	Sun	146.88	18.67	6.66m	14.6%
30-01-26	Fri	128.21	1.83	903.22k	1.4%
29-01-26	Thu	126.38	3.79	997.67k	3.1%
28-01-26	Wed	122.59	0.32	1.86m	0.3%
27-01-26	Tue	122.27	-4.02	1.53m	-3.2%
23-01-26	Fri	126.29	7.14	2.78m	6.0%
22-01-26	Thu	119.15	4.74	6.26m	4.1%
21-01-26	Wed	114.41	1.65	850.12k	1.5%
20-01-26	Tue	112.76	2.57	1.16m	2.3%
19-01-26	Mon	110.19	1.77	993.54k	1.6%
16-01-26	Fri	108.42	-0.07	644.82k	-0.1%
14-01-26	Wed	108.49	1.83	867.96k	1.7%
13-01-26	Tue	106.66	-1.89	1.06m	-1.7%
12-01-26	Mon	108.55	-1.32	1.97m	-1.2%
09-01-26	Fri	109.87	11.88	4.49m	12.1%
08-01-26	Thu	97.99	3.85	1.75m	4.1%
07-01-26	Wed	94.14	-0.39	875.15k	-0.4%
06-01-26	Tue	94.53	0.97	589.18k	1.0%
05-01-26	Mon	93.56	2.41	1.06m	2.6%
02-01-26	Fri	91.15	-1.55	2.73m	-1.7%
01-01-26	Thu	92.7	-12.8	2.33m	-12.1%
31-12-25	Wed	105.5	0.2	750.48k	0.2%
30-12-25	Tue	105.3	-1.5	1.2m	-1.4%
29-12-25	Mon	106.8	0.45	2.75m	0.4%
26-12-25	Fri	106.35	17.7	4.4m	20.0%
24-12-25	Wed	88.65	1.7	1.72m	2.0%
23-12-25	Tue	86.95	-0.6	847.06k	-0.7%
22-12-25	Mon	87.55	-4.2	548.47k	-4.6%
19-12-25	Fri	91.75	-4.45	623.17k	-4.6%
18-12-25	Thu	96.2	2.6	829.66k	2.8%
17-12-25	Wed	93.6	-0.75	256.01k	-0.8%
16-12-25	Tue	94.35	0.8	375.78k	0.9%
15-12-25	Mon	93.55	-1.35	365.71k	-1.4%
12-12-25	Fri	94.9	-0.85	579.32k	-0.9%
11-12-25	Thu	95.75	-9.4	782k	-8.9%
10-12-25	Wed	105.15	-8.7	1.03m	-7.6%
09-12-25	Tue	113.85	-4.05	455.49k	-3.4%
08-12-25	Mon	117.9	2.85	1.12m	2.5%
05-12-25	Fri	115.05	2.85	269.13k	2.5%
04-12-25	Thu	112.2	-4.75	314.3k	-4.1%
03-12-25	Wed	116.95	-0.65	344.5k	-0.6%
02-12-25	Tue	117.6	-2.55	195.57k	-2.1%
01-12-25	Mon	120.15	2.45	191.6k	2.1%
28-11-25	Fri	117.7	-0.9	194.81k	-0.8%
27-11-25	Thu	118.6	-0.5	248.77k	-0.4%
26-11-25	Wed	119.1	-3.1	245.59k	-2.5%
25-11-25	Tue	122.2	-3.3	278.91k	-2.6%
24-11-25	Mon	125.5	-3.3	504.33k	-2.6%
21-11-25	Fri	128.8	1.55	377.27k	1.2%
20-11-25	Thu	127.25	-0.45	243.21k	-0.4%
19-11-25	Wed	127.7	-0.55	124.51k	-0.4%
18-11-25	Tue	128.25	-0.05	212.94k	0.0%
17-11-25	Mon	128.3	-1.45	290.82k	-1.1%
14-11-25	Fri	129.75	-5.15	360.82k	-3.8%
13-11-25	Thu	134.9	8.7	828.93k	6.9%
12-11-25	Wed	126.2	2.05	537.18k	1.7%
11-11-25	Tue	124.15	-1	366.61k	-0.8%
10-11-25	Mon	125.15	-3.7	316.98k	-2.9%
07-11-25	Fri	128.85	-1.65	211.59k	-1.3%
06-11-25	Thu	130.5	0.65	319.65k	0.5%
04-11-25	Tue	129.85	1.5	127.39k	1.2%
03-11-25	Mon	128.35	-0.95	261.54k	-0.7%
31-10-25	Fri	129.3	1.8	338k	1.4%
30-10-25	Thu	127.5	-3.2	446.31k	-2.4%
29-10-25	Wed	130.7	-4.25	427.58k	-3.1%
28-10-25	Tue	134.95	-1.05	167.14k	-0.8%
27-10-25	Mon	136	-4.05	367.2k	-2.9%
24-10-25	Fri	140.05	1.9	108.33k	1.4%
23-10-25	Thu	138.15	-2.55	244.7k	-1.8%
21-10-25	Tue	140.7	-2.1	237.46k	-1.5%
20-10-25	Mon	142.8	-0.9	286k	-0.6%
17-10-25	Fri	143.7	-0.65	267.54k	-0.5%
16-10-25	Thu	144.35	0.65	472.24k	0.5%
15-10-25	Wed	143.7	0.7	540.23k	0.5%
14-10-25	Tue	143	1.9	982.4k	1.3%
13-10-25	Mon	141.1	-0.45	321.95k	-0.3%
10-10-25	Fri	141.55	-2.15	350.56k	-1.5%
09-10-25	Thu	143.7	-0.35	299.85k	-0.2%
08-10-25	Wed	144.05	0.85	440.48k	0.6%
07-10-25	Tue	143.2	0.7	476.11k	0.5%
06-10-25	Mon	142.5	1.6	428.07k	1.1%
03-10-25	Fri	140.9	7.6	1.25m	5.7%
01-10-25	Wed	133.3	-0.1	290.66k	-0.1%
30-09-25	Tue	133.4	-3.2	207.78k	-2.3%
29-09-25	Mon	136.6	-0.25	499.2k	-0.2%
26-09-25	Fri	136.85	0.65	319.93k	0.5%
25-09-25	Thu	136.2	-1.1	362.39k	-0.8%
24-09-25	Wed	137.3	-2.65	652.92k	-1.9%
23-09-25	Tue	139.95	4	2.23m	2.9%
22-09-25	Mon	135.95	12.3	1.7m	9.9%
19-09-25	Fri	123.65	-1.95	300.13k	-1.6%
18-09-25	Thu	125.6	-1.45	196.52k	-1.1%
17-09-25	Wed	127.05	-1.05	198.14k	-0.8%
16-09-25	Tue	128.1	0.6	183.17k	0.5%
15-09-25	Mon	127.5	-0.55	144.42k	-0.4%
12-09-25	Fri	128.05	-1	225.39k	-0.8%
11-09-25	Thu	129.05	-3	153.14k	-2.3%
10-09-25	Wed	132.05	2.7	235.19k	2.1%
09-09-25	Tue	129.35	-0.3	155.43k	-0.2%
08-09-25	Mon	129.65	-0.6	204.45k	-0.5%
05-09-25	Fri	130.25	0.45	221.82k	0.3%
04-09-25	Thu	129.8	0.15	226.31k	0.1%
03-09-25	Wed	129.65	9.7	313.39k	8.1%
02-09-25	Tue	119.95	-5	416.22k	-4.0%
01-09-25	Mon	124.95	-0.25	189.42k	-0.2%
29-08-25	Fri	125.2	-0.15	212.55k	-0.1%
28-08-25	Thu	125.35	-3.05	287.46k	-2.4%
26-08-25	Tue	128.4	-0.9	108.61k	-0.7%
25-08-25	Mon	129.3	-2.7	209.99k	-2.0%
22-08-25	Fri	132	2.3	243.56k	1.8%
21-08-25	Thu	129.7	5.2	313.34k	4.2%
20-08-25	Wed	124.5	-6.15	647.68k	-4.7%
19-08-25	Tue	130.65	-1.45	225.36k	-1.1%
18-08-25	Mon	132.1	-2.4	261.28k	-1.8%
14-08-25	Thu	134.5	-0.05	86.53k	0.0%
13-08-25	Wed	134.55	-1.2	217.93k	-0.9%
12-08-25	Tue	135.75	-2.65	295.73k	-1.9%
11-08-25	Mon	138.4	-2.25	245.69k	-1.6%
08-08-25	Fri	140.65	0.75	201.06k	0.5%
07-08-25	Thu	139.9	1.3	311.62k	0.9%
06-08-25	Wed	138.6	0.65	217.2k	0.5%
05-08-25	Tue	137.95	-0.7	214.83k	-0.5%
04-08-25	Mon	138.65	2.75	415.07k	2.0%
01-08-25	Fri	135.9	0.2	181.72k	0.1%
31-07-25	Thu	135.7	-1.75	250.27k	-1.3%
30-07-25	Wed	137.45	-0.6	282.82k	-0.4%
29-07-25	Tue	138.05	-2.55	127.83k	-1.8%
28-07-25	Mon	140.6	-1.8	213.2k	-1.3%
25-07-25	Fri	142.4	-0.65	137.8k	-0.5%
24-07-25	Thu	143.05	4.5	562.92k	3.2%
23-07-25	Wed	138.55	-0.5	269.22k	-0.4%
22-07-25	Tue	139.05	-0.6	243.66k	-0.4%
21-07-25	Mon	139.65	0.3	460.11k	0.2%
18-07-25	Fri	139.35	-2.9	414.09k	-2.0%
17-07-25	Thu	142.25	-1.9	167.56k	-1.3%
16-07-25	Wed	144.15	-1.35	385.95k	-0.9%
15-07-25	Tue	145.5	1.85	291.06k	1.3%
14-07-25	Mon	143.65	-0.55	355.54k	-0.4%
11-07-25	Fri	144.2	1.75	838k	1.1%
10-07-25	Thu	154.05	-9.85	736.76k	-6.4%
09-07-25	Wed	152.3	3.55	1.02m	2.4%
08-07-25	Tue	148.75	-0.55	305k	-0.4%
07-07-25	Mon	149.3	3.85	370.84k	2.6%
04-07-25	Fri	145.45	-2.3	238.39k	-1.6%
03-07-25	Thu	147.75	-4.45	616.77k	-2.9%
02-07-25	Wed	152.2	6.55	855.73k	4.5%
01-07-25	Tue	145.65	0.75	660.44k	0.5%
30-06-25	Mon	144.9	6.65	826.87k	4.8%
27-06-25	Fri	138.25	5.8	564.81k	4.4%
26-06-25	Thu	132.45	-0.05	136.28k	0.0%
25-06-25	Wed	132.5	-0.6	161.19k	-0.5%
24-06-25	Tue	133.1	-0.1	200.95k	-0.1%
23-06-25	Mon	133.2	-1.8	299.52k	-1.3%
20-06-25	Fri	135	6.3	668.2k	4.9%
19-06-25	Thu	128.7	-2.95	243.04k	-2.2%
18-06-25	Wed	131.65	-0.2	502.48k	-0.2%
17-06-25	Tue	131.85	-1.9	567.56k	-1.4%
16-06-25	Mon	133.75	-0.95	487.29k	-0.7%
13-06-25	Fri	134.7	-3.4	817.91k	-2.5%
12-06-25	Thu	138.1	-7.95	1.71m	-5.4%
11-06-25	Wed	146.05	-7.05	844.57k	-4.6%
10-06-25	Tue	153.1	-10.6	1.12m	-6.5%
09-06-25	Mon	163.7	14.5	2.66m	9.7%
06-06-25	Fri	149.2	-6.2	1.79m	-4.0%
05-06-25	Thu	155.4	6.35	1.23m	4.3%
04-06-25	Wed	149.05	4.15	524.19k	2.9%
03-06-25	Tue	144.9	1.4	422.52k	1.0%
02-06-25	Mon	143.5	-5.85	373.25k	-3.9%
30-05-25	Fri	149.35	10.5	993.99k	7.6%
29-05-25	Thu	138.85	0.45	292.58k	0.3%
28-05-25	Wed	138.4	-2.6	466.92k	-1.8%
27-05-25	Tue	141	-4.1	628.88k	-2.8%
26-05-25	Mon	145.1	6.75	880.92k	4.9%
23-05-25	Fri	138.35	6.8	705.81k	5.2%
22-05-25	Thu	131.55	1.65	648.28k	1.3%
21-05-25	Wed	129.9	3.4	513.28k	2.7%