BSE · DECNGOLD · stock
Deccan Gold Mines Limited (DECNGOLD) stock price history
Every BSE trading session of Deccan Gold Mines Limited from May 8, 2003 to Sep 28, 2026: 5,797 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.
DECNGOLD adjusted close, 2003 to 2026
- ₹247.70
- All time high, 2026
- ₹250.65
- 52 week high, ₹83.75 low
- 5,797
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
DECNGOLD key facts
- Deccan Gold Mines Limited (DECNGOLD) closed at ₹205.05 on Sep 28, 2026 on BSE.
- DECNGOLD's all time high close is ₹247.70, set on Aug 24, 2026; its all time low close is ₹0.5375 on May 8, 2003.
- DECNGOLD's 52 week range is ₹83.75 to ₹250.65.
- DECNGOLD returned +53.7% over the year to Sep 28, 2026 and +858.2% over five years.
- Over ten years DECNGOLD returned +254%, +13.5% a year compounded.
- DECNGOLD's deepest drawdown was -90.3% from Jan 8, 2008 to Oct 29, 2008.
- DataCedar holds 5,797 daily sessions of DECNGOLD history from May 8, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DECNGOLD price chart, 2003 to 2026
DECNGOLD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.0% |
| 3 months | +5.5% |
| 6 months | +131.2% |
| Year to date | +121.2% |
| 1 year | +53.7% |
| 3 years | +128.1% |
| 5 years | +858.2% |
| 10 years | +253.8% |
| Since May 8, 2003 | +38,048% |
| Compound annual growth, 23.4 years | +28.9% |
DECNGOLD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹247.70 on Aug 24, 2026
- All time low close
- ₹0.5375 on May 8, 2003
- 52 week high
- ₹250.65 on Aug 21, 2026
- 52 week low
- ₹83.75 on Mar 30, 2026
- Deepest drawdown
- -90.3% from Jan 8, 2008 to Oct 29, 2008, recovered Oct 12, 2023
- Best single session
- +30.8% on Oct 11, 2004
- Worst single session
- -19.8% on Sep 3, 2019
- Volatility, 1 year annualised
- 65.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2003
- 381×
- Best calendar year
- 2004, +664%
- Worst calendar year
- 2008, -82%
DECNGOLD 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. 2003 starts on May 8, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹90.90 | ₹250.65 | ₹83.75 | ₹205.05 | +125.0% | 127.9M | 184 |
| 2025 | ₹114.45 | ₹170.50 | ₹85.30 | ₹91.15 | -19.7% | 117.9M | 248 |
| 2024 | ₹123.45 | ₹178.70 | ₹88.50 | ₹113.50 | -7.5% | 102M | 245 |
| 2023 | ₹38.70 | ₹158.95 | ₹38.10 | ₹122.75 | +222.2% | 62.9M | 245 |
| 2022 | ₹26.30 | ₹54.40 | ₹20.20 | ₹38.10 | +52.1% | 32.6M | 248 |
| 2021 | ₹18.00 | ₹36.75 | ₹14.15 | ₹25.05 | +40.0% | 42M | 248 |
| 2020 | ₹18.75 | ₹30.70 | ₹10.80 | ₹17.89 | -3.3% | 16.5M | 251 |
| 2019 | ₹30.25 | ₹30.70 | ₹14.10 | ₹18.50 | -39.3% | 10.6M | 243 |
| 2018 | ₹36.60 | ₹62.00 | ₹25.50 | ₹30.50 | -16.2% | 27.3M | 246 |
| 2017 | ₹44.00 | ₹55.00 | ₹32.70 | ₹36.40 | -17.3% | 30.5M | 248 |
| 2016 | ₹36.20 | ₹69.90 | ₹30.10 | ₹44.00 | +27.5% | 49.7M | 246 |
| 2015 | ₹36.67 | ₹71.38 | ₹0.0078 | ₹34.50 | -6.9% | 43.6M | 246 |
| 2014 | ₹16.77 | ₹40.64 | ₹12.60 | ₹37.06 | +128.4% | 25.2M | 244 |
| 2013 | ₹15.60 | ₹20.91 | ₹10.53 | ₹16.23 | +6.9% | 12.3M | 248 |
| 2012 | ₹15.64 | ₹20.63 | ₹12.17 | ₹15.17 | 0.0% | 14.8M | 245 |
| 2011 | ₹18.02 | ₹21.53 | ₹11.97 | ₹15.17 | -15.3% | 26.7M | 246 |
| 2010 | ₹27.30 | ₹31.91 | ₹15.68 | ₹17.90 | -33.5% | 74.3M | 250 |
| 2009 | ₹16.03 | ₹34.60 | ₹10.73 | ₹26.91 | +84.5% | 50.6M | 243 |
| 2008 | ₹83.28 | ₹111.48 | ₹9.91 | ₹14.59 | -81.6% | 34.2M | 246 |
| 2007 | ₹11.51 | ₹79.34 | ₹9.17 | ₹79.34 | +596.1% | 43.6M | 248 |
| 2006 | ₹11.23 | ₹18.49 | ₹9.36 | ₹11.40 | +4.2% | 19.7M | 247 |
| 2005 | ₹11.23 | ₹18.92 | ₹8.58 | ₹10.94 | -1.3% | 61.3M | 250 |
| 2004 | ₹1.45 | ₹17.54 | ₹1.45 | ₹11.08 | +664.2% | 37.4M | 262 |
| 2003 | ₹0.5375 | ₹1.45 | ₹0.5375 | ₹1.45 | n/a | 165K | 170 |
DECNGOLD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹205.05 | -8.3% |
| August 2026 | ₹223.65 | +13.1% |
| July 2026 | ₹197.80 | -0.2% |
| June 2026 | ₹198.15 | +22.2% |
| May 2026 | ₹162.15 | +30.6% |
| April 2026 | ₹124.15 | +47.6% |
| March 2026 | ₹84.10 | -30.4% |
| February 2026 | ₹120.75 | -8.6% |
| January 2026 | ₹132.04 | +44.9% |
| December 2025 | ₹91.15 | -22.5% |
| November 2025 | ₹117.60 | -9.4% |
| October 2025 | ₹129.85 | -7.8% |
About the DECNGOLD data
Daily bars. 5,797 sessions from May 8, 2003 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 29, 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 May 8, 2003, 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/DECNGOLD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DECNGOLD share price history
