BSE · DITCO · stock
Decorous Investment and Trading Company Limited (DITCO) stock price history
Every BSE trading session of Decorous Investment and Trading Company Limited from Oct 27, 2015 to Sep 28, 2026: 2,696 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.
DITCO adjusted close, 2015 to 2026
- ₹23.90
- All time high, 2022
- ₹16.60
- 52 week high, ₹9.95 low
- 2,696
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
DITCO key facts
- Decorous Investment and Trading Company Limited (DITCO) closed at ₹13.05 on Sep 28, 2026 on BSE.
- DITCO's all time high close is ₹23.90, set on Apr 29, 2022; its all time low close is ₹8.26 on Jul 30, 2024.
- DITCO's 52 week range is ₹9.95 to ₹16.60.
- DITCO returned +37.7% over the year to Sep 28, 2026 and -22.6% over five years.
- Over ten years DITCO returned -8%, -0.9% a year compounded.
- DITCO's deepest drawdown was -65.4% from Apr 29, 2022 to Jul 30, 2024.
- DataCedar holds 2,696 daily sessions of DITCO history from Oct 27, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DITCO price chart, 2015 to 2026
DITCO 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 | +1.8% |
| 6 months | -14.4% |
| Year to date | -15.8% |
| 1 year | +37.7% |
| 3 years | -15.0% |
| 5 years | -22.6% |
| 10 years | -8.4% |
| Since Oct 27, 2015 | +4.4% |
| Compound annual growth, 10.9 years | +0.4% |
DITCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹23.90 on Apr 29, 2022
- All time low close
- ₹8.26 on Jul 30, 2024
- 52 week high
- ₹16.60 on Mar 10, 2026
- 52 week low
- ₹9.95 on Sep 29, 2025
- Deepest drawdown
- -65.4% from Apr 29, 2022 to Jul 30, 2024, not yet recovered
- Best single session
- +19.5% on Apr 29, 2022
- Worst single session
- -13.8% on Apr 12, 2024
- Volatility, 1 year annualised
- 57.1%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +40%
- Worst calendar year
- 2023, -37%
DITCO 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. 2015 starts on Oct 27, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹15.50 | ₹16.60 | ₹10.01 | ₹13.05 | -15.8% | 783.7K | 186 |
| 2025 | ₹13.31 | ₹16.31 | ₹8.65 | ₹15.50 | +10.7% | 1.4M | 248 |
| 2024 | ₹11.31 | ₹17.89 | ₹7.90 | ₹14.00 | +16.9% | 1.5M | 245 |
| 2023 | ₹19.70 | ₹19.95 | ₹11.00 | ₹11.98 | -36.8% | 1.7M | 245 |
| 2022 | ₹20.50 | ₹26.00 | ₹15.30 | ₹18.95 | -5.0% | 1.6M | 248 |
| 2021 | ₹14.22 | ₹21.65 | ₹14.22 | ₹19.95 | +40.3% | 687.1K | 248 |
| 2020 | ₹14.96 | ₹14.96 | ₹14.22 | ₹14.22 | -4.9% | 35 | 250 |
| 2019 | ₹14.96 | ₹14.96 | ₹14.96 | ₹14.96 | 0.0% | 0 | 242 |
| 2018 | ₹14.96 | ₹14.96 | ₹14.96 | ₹14.96 | 0.0% | 0 | 246 |
| 2017 | ₹14.25 | ₹14.96 | ₹14.25 | ₹14.96 | +5.0% | 137 | 248 |
| 2016 | ₹12.50 | ₹14.25 | ₹12.50 | ₹14.25 | +14.0% | 260 | 246 |
| 2015 | ₹12.50 | ₹12.50 | ₹12.50 | ₹12.50 | n/a | 25 | 44 |
DITCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.05 | +6.6% |
| August 2026 | ₹12.24 | -5.6% |
| July 2026 | ₹12.97 | +7.1% |
| June 2026 | ₹12.11 | -18.9% |
| May 2026 | ₹14.94 | +19.5% |
| April 2026 | ₹12.50 | -18.0% |
| March 2026 | ₹15.24 | -0.9% |
| February 2026 | ₹15.38 | +30.2% |
| January 2026 | ₹11.81 | -23.8% |
| December 2025 | ₹15.50 | -3.7% |
| November 2025 | ₹16.10 | +38.7% |
| October 2025 | ₹11.61 | +11.2% |
About the DITCO data
Daily bars. 2,696 sessions from Oct 27, 2015 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 Oct 27, 2015, 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/DITCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
DITCO share price history
