BSE · DECIPHER · stock
Decipher Labs Limited (DECIPHER) stock price history
Every BSE trading session of Decipher Labs Limited from Mar 31, 2000 to Sep 28, 2026: 6,605 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DECIPHER adjusted close, 2000 to 2026
- ₹222.25
- All time high, 2013
- ₹10.99
- 52 week high, ₹5.00 low
- 6,605
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DECIPHER key facts
- Decipher Labs Limited (DECIPHER) closed at ₹6.00 on Sep 28, 2026 on BSE.
- DECIPHER's all time high close is ₹222.25, set on Jun 26, 2013; its all time low close is ₹0.1000 on May 12, 2010.
- DECIPHER's 52 week range is ₹5.00 to ₹10.99.
- DECIPHER returned -41.4% over the year to Sep 28, 2026 and -82.4% over five years.
- Over ten years DECIPHER returned +36%, +3.1% a year compounded.
- DECIPHER's deepest drawdown was -99.0% from May 31, 2000 to May 12, 2010.
- DataCedar holds 6,605 daily sessions of DECIPHER history from Mar 31, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DECIPHER price chart, 2000 to 2026
DECIPHER returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | -17.8% |
| 6 months | +12.6% |
| Year to date | -35.0% |
| 1 year | -41.4% |
| 3 years | -65.1% |
| 5 years | -82.4% |
| 10 years | +35.7% |
| Since Mar 31, 2000 | +100.0% |
| Compound annual growth, 26.5 years | +2.7% |
DECIPHER records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹222.25 on Jun 26, 2013
- All time low close
- ₹0.1000 on May 12, 2010
- 52 week high
- ₹10.99 on Nov 20, 2025
- 52 week low
- ₹5.00 on Mar 30, 2026
- Deepest drawdown
- -99.0% from May 31, 2000 to May 12, 2010, recovered Nov 12, 2012
- Best single session
- +89,900% on Nov 12, 2012
- Worst single session
- -94.7% on May 12, 2010
- Volatility, 1 year annualised
- 70.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2012, +89,900%
- Worst calendar year
- 2010, -95%
DECIPHER price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 31, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹10.90 | ₹10.90 | ₹5.00 | ₹6.00 | -42.6% | 910.7K | 184 |
| 2025 | ₹14.91 | ₹17.25 | ₹9.00 | ₹10.45 | -30.1% | 2.4M | 248 |
| 2024 | ₹17.54 | ₹25.75 | ₹14.44 | ₹14.95 | -14.2% | 7.6M | 245 |
| 2023 | ₹31.55 | ₹34.00 | ₹12.00 | ₹17.43 | -44.8% | 6.3M | 245 |
| 2022 | ₹145.70 | ₹145.70 | ₹27.50 | ₹31.55 | -77.4% | 22.8M | 248 |
| 2021 | ₹34.90 | ₹139.70 | ₹27.00 | ₹139.70 | +300.3% | 14.3M | 248 |
| 2020 | ₹29.00 | ₹40.60 | ₹17.95 | ₹34.90 | +20.3% | 841.6K | 251 |
| 2019 | ₹20.90 | ₹32.65 | ₹16.20 | ₹29.00 | +38.8% | 100.3K | 242 |
| 2018 | ₹21.02 | ₹31.20 | ₹17.35 | ₹20.90 | +4.4% | 346.1K | 246 |
| 2017 | ₹8.90 | ₹20.02 | ₹6.51 | ₹20.02 | +125.5% | 211.2K | 248 |
| 2016 | ₹6.80 | ₹8.88 | ₹3.49 | ₹8.88 | +30.6% | 183.6K | 246 |
| 2015 | ₹10.90 | ₹10.97 | ₹5.16 | ₹6.80 | -35.1% | 278K | 246 |
| 2014 | ₹19.85 | ₹19.85 | ₹5.02 | ₹10.48 | -48.2% | 949.1K | 244 |
| 2013 | ₹90.00 | ₹225.00 | ₹20.25 | ₹20.25 | -77.5% | 382.7K | 248 |
| 2012 | ₹0.1000 | ₹90.00 | ₹0.1000 | ₹90.00 | +89,900% | 100 | 245 |
| 2011 | ₹0.1000 | ₹0.1000 | ₹0.1000 | ₹0.1000 | 0.0% | 0 | 246 |
| 2010 | ₹1.90 | ₹1.90 | ₹0.1000 | ₹0.1000 | -94.7% | 100 | 250 |
| 2009 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 243 |
| 2008 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 246 |
| 2007 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 248 |
| 2006 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 247 |
| 2005 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 250 |
| 2004 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 262 |
| 2003 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 261 |
| 2002 | ₹1.90 | ₹1.90 | ₹1.90 | ₹1.90 | 0.0% | 0 | 261 |
| 2001 | ₹2.80 | ₹4.10 | ₹1.55 | ₹1.90 | -32.1% | 2.7K | 261 |
| 2000 | ₹3.00 | ₹10.70 | ₹2.80 | ₹2.80 | n/a | 129.5K | 196 |
DECIPHER monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6.00 | +9.3% |
| August 2026 | ₹5.49 | -13.3% |
| July 2026 | ₹6.33 | -5.7% |
| June 2026 | ₹6.71 | -11.1% |
| May 2026 | ₹7.55 | -5.6% |
| April 2026 | ₹8.00 | +60.0% |
| March 2026 | ₹5.00 | -32.4% |
| February 2026 | ₹7.40 | -5.1% |
| January 2026 | ₹7.80 | -25.4% |
| December 2025 | ₹10.45 | +4.6% |
| November 2025 | ₹9.99 | +6.5% |
| October 2025 | ₹9.38 | -10.4% |
About the DECIPHER data
Daily bars. 6,605 sessions from Mar 31, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DECIPHER/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DECIPHER share price history
