BSE · DECOMIC · stock
Deco Mica Limited (DECOMIC) stock price history
Every BSE trading session of Deco Mica Limited from Apr 26, 2013 to Sep 25, 2026: 3,310 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.
DECOMIC adjusted close, 2013 to 2026
- ₹114.11
- All time high, 2024
- ₹85.00
- 52 week high, ₹47.00 low
- 3,310
- Daily sessions since 2013
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
DECOMIC key facts
- Deco Mica Limited (DECOMIC) closed at ₹60.00 on Sep 25, 2026 on BSE.
- DECOMIC's all time high close is ₹114.11, set on Apr 16, 2024; its all time low close is ₹6.30 on Apr 26, 2013.
- DECOMIC's 52 week range is ₹47.00 to ₹85.00.
- DECOMIC returned -22.8% over the year to Sep 25, 2026 and +160.9% over five years.
- Over ten years DECOMIC returned +188%, +11.2% a year compounded.
- DECOMIC's deepest drawdown was -79.4% from Apr 6, 2018 to Aug 27, 2020.
- DataCedar holds 3,310 daily sessions of DECOMIC history from Apr 26, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DECOMIC price chart, 2013 to 2026
DECOMIC returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.7% |
| 3 months | +12.1% |
| 6 months | +1.7% |
| Year to date | -9.4% |
| 1 year | -22.8% |
| 3 years | -8.2% |
| 5 years | +160.9% |
| 10 years | +188.5% |
| Since Apr 26, 2013 | +852.4% |
| Compound annual growth, 13.4 years | +18.3% |
DECOMIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹114.11 on Apr 16, 2024
- All time low close
- ₹6.30 on Apr 26, 2013
- 52 week high
- ₹85.00 on Oct 16, 2025
- 52 week low
- ₹47.00 on Jun 5, 2026
- Deepest drawdown
- -79.4% from Apr 6, 2018 to Aug 27, 2020, recovered Mar 3, 2022
- Best single session
- +20.0% on Apr 12, 2024
- Worst single session
- -13.7% on Dec 5, 2022
- Volatility, 1 year annualised
- 61.4%
- Sessions closing higher, 1 year
- 29%
- Growth of 1 since 2013
- 9.5×
- Best calendar year
- 2021, +137%
- Worst calendar year
- 2019, -48%
DECOMIC 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. 2013 starts on Apr 26, 2013; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹64.50 | ₹72.40 | ₹47.00 | ₹60.00 | -7.7% | 55.4K | 185 |
| 2025 | ₹81.60 | ₹90.00 | ₹56.05 | ₹65.04 | -19.7% | 232.6K | 248 |
| 2024 | ₹68.75 | ₹122.00 | ₹57.40 | ₹81.00 | +22.6% | 467.9K | 245 |
| 2023 | ₹39.95 | ₹90.00 | ₹39.95 | ₹66.06 | +65.4% | 298.1K | 245 |
| 2022 | ₹22.95 | ₹59.80 | ₹22.95 | ₹39.95 | +74.1% | 166.2K | 248 |
| 2021 | ₹10.16 | ₹36.80 | ₹10.16 | ₹22.95 | +137.1% | 146.7K | 248 |
| 2020 | ₹13.07 | ₹13.07 | ₹8.89 | ₹9.68 | -25.9% | 14.4K | 250 |
| 2019 | ₹25.05 | ₹28.10 | ₹13.07 | ₹13.07 | -47.8% | 33.8K | 242 |
| 2018 | ₹18.90 | ₹45.40 | ₹18.90 | ₹25.05 | +32.5% | 113.6K | 246 |
| 2017 | ₹24.75 | ₹28.45 | ₹18.00 | ₹18.90 | -23.6% | 21.4K | 248 |
| 2016 | ₹22.30 | ₹32.40 | ₹11.20 | ₹24.75 | +16.5% | 114.9K | 246 |
| 2015 | ₹12.63 | ₹21.25 | ₹7.37 | ₹21.25 | +68.3% | 126.3K | 246 |
| 2014 | ₹11.83 | ₹16.90 | ₹6.53 | ₹12.63 | +6.8% | 115.4K | 244 |
| 2013 | ₹6.30 | ₹11.83 | ₹6.30 | ₹11.83 | n/a | 12K | 169 |
DECOMIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹60.00 | -3.9% |
| August 2026 | ₹62.45 | +9.1% |
| July 2026 | ₹57.23 | +0.5% |
| June 2026 | ₹56.97 | -4.0% |
| May 2026 | ₹59.33 | -3.0% |
| April 2026 | ₹61.15 | +13.4% |
| March 2026 | ₹53.93 | -10.7% |
| February 2026 | ₹60.40 | -0.2% |
| January 2026 | ₹60.50 | -7.0% |
| December 2025 | ₹65.04 | -15.0% |
| November 2025 | ₹76.50 | -5.5% |
| October 2025 | ₹80.91 | +13.6% |
About the DECOMIC data
Daily bars. 3,310 sessions from Apr 26, 2013 to Sep 25, 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 22, 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 Apr 26, 2013, 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/DECOMIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DECOMIC share price history
