Deccan Bearings Historical Price Chart

Deccan Bearings Historical Price Data

Date Close Change % Open High Low Volume
Apr 24, 2026₹287.200.00%₹287.20₹287.20₹287.20N/A
Apr 23, 2026₹287.200.00%₹287.20₹287.20₹287.20N/A
Apr 22, 2026₹287.200.00%₹287.20₹287.20₹287.20N/A
Apr 21, 2026₹287.200.00%₹287.20₹287.20₹287.20N/A
Apr 20, 2026₹287.20-1.00%₹287.20₹287.20₹287.2020
Apr 17, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 16, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 15, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 13, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 10, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 9, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 8, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 7, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 6, 2026₹290.10-0.99%₹290.10₹290.10₹290.10335
Apr 2, 2026₹293.000.00%₹293.00₹293.00₹293.00N/A
Apr 1, 2026₹293.000.00%₹293.00₹293.00₹293.00N/A
Mar 30, 2026₹293.00-0.20%₹290.70₹293.00₹290.7030
Mar 27, 2026₹293.600.00%₹293.60₹293.60₹293.60N/A
Mar 25, 2026₹293.600.00%₹293.60₹293.60₹293.60N/A
Mar 24, 2026₹293.600.00%₹293.60₹293.60₹293.60N/A
Mar 23, 2026₹293.60-0.99%₹293.60₹293.60₹293.601
Mar 20, 2026₹296.550.00%₹296.55₹296.55₹296.55N/A
Mar 19, 2026₹296.550.00%₹296.55₹296.55₹296.55N/A
Mar 18, 2026₹296.550.00%₹296.55₹296.55₹296.55N/A
Mar 17, 2026₹296.550.00%₹296.55₹296.55₹296.55N/A
Mar 16, 2026₹296.55-0.98%₹302.40₹302.40₹296.553
Mar 13, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 12, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 11, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 10, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 9, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 6, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 5, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 4, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 2, 2026₹299.50-0.02%₹299.55₹299.55₹299.50421
Feb 27, 2026₹299.550.00%₹299.55₹299.55₹299.55N/A
Feb 26, 2026₹299.550.00%₹299.55₹299.55₹299.55N/A
Feb 25, 2026₹299.550.00%₹299.55₹299.55₹299.55N/A
Feb 24, 2026₹299.550.00%₹299.55₹299.55₹299.55N/A
Feb 23, 2026₹299.55+0.49%₹298.10₹299.55₹298.1027
Feb 20, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 19, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 18, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 17, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 16, 2026₹298.10+1.00%₹292.20₹298.10₹292.203.1K
Feb 13, 2026₹295.150.00%₹295.15₹295.15₹295.15N/A
Feb 12, 2026₹295.150.00%₹295.15₹295.15₹295.15N/A
Feb 11, 2026₹295.150.00%₹295.15₹295.15₹295.15N/A
Feb 10, 2026₹295.150.00%₹295.15₹295.15₹295.15N/A
Feb 9, 2026₹295.15-0.99%₹295.15₹295.15₹295.153.9K
Feb 6, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 5, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 4, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 3, 2026₹298.100.00%₹298.10₹298.10₹298.10N/A
Feb 2, 2026₹298.10-1.00%₹298.10₹298.10₹298.10879
Jan 30, 2026₹301.100.00%₹301.10₹301.10₹301.10N/A
Jan 29, 2026₹301.100.00%₹301.10₹301.10₹301.10N/A
Jan 28, 2026₹301.100.00%₹301.10₹301.10₹301.10N/A
Jan 27, 2026₹301.10-1.97%₹301.10₹301.10₹301.101
Jan 23, 2026₹307.150.00%₹307.15₹307.15₹307.15N/A
Date Close Change % Open High Low Volume
Apr 20, 2026₹287.20-1.00%₹287.20₹287.20₹287.2020
Apr 13, 2026₹290.100.00%₹290.10₹290.10₹290.10N/A
Apr 6, 2026₹290.10-0.99%₹290.10₹290.10₹290.10335
Mar 30, 2026₹293.00-0.20%₹290.70₹293.00₹290.7030
Mar 23, 2026₹293.60-0.99%₹293.60₹293.60₹293.601
Mar 16, 2026₹296.55-0.98%₹302.40₹302.40₹296.553
Mar 9, 2026₹299.500.00%₹299.50₹299.50₹299.50N/A
Mar 2, 2026₹299.50-0.02%₹299.55₹299.55₹299.50421
Feb 23, 2026₹299.55+0.49%₹298.10₹299.55₹298.1027
Feb 16, 2026₹298.10+1.00%₹292.20₹298.10₹292.203.1K
Feb 9, 2026₹295.15-0.99%₹295.15₹295.15₹295.153.9K
Feb 2, 2026₹298.10-1.00%₹298.10₹298.10₹298.10879
Jan 26, 2026₹301.10-1.97%₹301.10₹301.10₹301.101
Jan 19, 2026₹307.150.00%₹307.15₹307.15₹307.15200
Jan 12, 2026₹307.15-1.00%₹307.15₹307.15₹307.151.3K
Jan 5, 2026₹310.25+26.40%₹270.55₹310.25₹270.554.0K
Dec 29, 2025₹245.45+21.51%₹212.10₹245.45₹212.101.4K
Dec 22, 2025₹202.00+21.50%₹174.55₹202.00₹174.551.2K
Dec 15, 2025₹166.25+27.49%₹136.90₹166.25₹136.901.1K
Dec 8, 2025₹130.40+15.40%₹113.00₹130.40₹107.351.6K
Dec 1, 2025₹113.000.00%₹113.00₹113.00₹113.00577
Nov 24, 2025₹113.00-0.79%₹113.00₹113.00₹113.00103
Nov 17, 2025₹113.900.00%₹113.90₹113.90₹113.9050
Nov 10, 2025₹113.90+4.98%₹104.00₹113.90₹104.004.4K
Nov 3, 2025₹108.500.00%₹108.50₹108.50₹108.501
Oct 27, 2025₹108.500.00%₹108.50₹108.50₹108.50N/A
Oct 20, 2025₹108.500.00%₹108.50₹108.50₹108.50300
Oct 13, 2025₹108.500.00%₹108.50₹108.50₹108.50N/A
Oct 6, 2025₹108.500.00%₹108.50₹108.50₹108.502.3K
Sep 29, 2025₹108.500.00%₹108.50₹108.50₹103.103.0K
Sep 22, 2025₹108.50+4.98%₹108.50₹108.50₹108.50115
Sep 15, 2025₹103.350.00%₹103.35₹103.35₹103.35264
Sep 8, 2025₹103.350.00%₹103.35₹103.35₹103.35112
Sep 1, 2025₹103.350.00%₹103.35₹103.35₹103.35400
Aug 25, 2025₹103.350.00%₹103.35₹103.35₹103.352
Aug 18, 2025₹103.350.00%₹103.35₹103.35₹103.35100
Aug 11, 2025₹103.350.00%₹103.35₹103.35₹103.35N/A
Aug 4, 2025₹103.350.00%₹103.35₹103.35₹103.351
Jul 28, 2025₹103.35-4.92%₹108.70₹108.70₹103.35240
Jul 21, 2025₹108.700.00%₹105.00₹108.70₹103.30464
Jul 14, 2025₹108.70+4.99%₹103.45₹108.70₹103.45428
Jul 7, 2025₹103.530.00%₹103.53₹103.53₹103.53N/A
Jun 30, 2025₹103.530.00%₹103.53₹103.53₹103.5396
Jun 23, 2025₹103.530.00%₹103.53₹103.53₹103.53N/A
Jun 16, 2025₹103.530.00%₹103.53₹103.53₹103.531
Jun 9, 2025₹103.53+5.00%₹103.53₹103.53₹103.53100
Jun 2, 2025₹98.600.00%₹98.60₹98.60₹98.609
May 26, 2025₹98.600.00%₹98.60₹98.60₹98.60106
May 19, 2025₹98.600.00%₹98.60₹98.60₹98.60519
May 12, 2025₹98.600.00%₹98.60₹98.60₹98.60550
May 5, 2025₹98.60-0.12%₹98.72₹98.72₹98.603.2K
Apr 28, 2025₹98.720.00%₹98.72₹98.72₹98.724.5K
Apr 21, 2025₹98.72+15.75%₹89.55₹98.72₹89.327.0K
Apr 14, 2025₹85.29-0.25%₹81.23₹85.29₹81.23650
Apr 7, 2025₹85.500.00%₹85.50₹85.50₹85.50N/A
Mar 31, 2025₹85.50-5.00%₹90.00₹90.00₹85.5019
Mar 24, 2025₹90.00-2.34%₹92.16₹92.16₹90.00126
Mar 17, 2025₹92.160.00%₹92.16₹92.16₹92.16N/A
Mar 10, 2025₹92.160.00%₹92.16₹92.16₹92.16N/A
Mar 3, 2025₹92.160.00%₹92.16₹92.16₹92.16N/A
Date Close Change % Open High Low Volume
Apr 1, 2026₹287.20-1.98%₹293.00₹293.00₹287.20355
Mar 1, 2026₹293.00-2.19%₹299.55₹302.40₹290.70455
Feb 1, 2026₹299.55-0.51%₹298.10₹299.55₹292.207.9K
Jan 1, 2026₹301.10+28.79%₹244.80₹310.25₹244.805.6K
Dec 1, 2025₹233.80+106.90%₹113.00₹233.80₹107.355.7K
Nov 1, 2025₹113.00+4.15%₹108.50₹113.90₹104.004.6K
Oct 1, 2025₹108.500.00%₹108.50₹108.50₹108.502.6K
Sep 1, 2025₹108.50+4.98%₹103.35₹108.50₹103.103.9K
Aug 1, 2025₹103.350.00%₹103.35₹103.35₹103.35103
Jul 1, 2025₹103.35-0.17%₹103.53₹108.70₹103.301.1K
Jun 1, 2025₹103.53+5.00%₹98.60₹103.53₹98.60206
May 1, 2025₹98.60-0.12%₹98.72₹98.72₹98.604.4K
Apr 1, 2025₹98.72+9.69%₹90.00₹98.72₹81.2312.1K
Mar 1, 2025₹90.00-2.34%₹92.16₹92.16₹90.00126
Feb 1, 2025₹92.160.00%₹92.16₹92.16₹92.16N/A
Jan 1, 2025₹92.160.00%₹92.16₹92.16₹92.165.4K
Dec 1, 2024₹92.16+4.99%₹87.78₹92.16₹87.781.3K
Nov 1, 2024₹87.780.00%₹87.78₹87.78₹87.78504
Oct 1, 2024₹87.78+5.00%₹83.60₹87.78₹83.60617
Sep 1, 2024₹83.600.00%₹83.60₹83.60₹83.602.0K
Aug 1, 2024₹83.60+15.76%₹75.83₹83.60₹75.643.3K
Jul 1, 2024₹72.22+14.40%₹62.99₹72.22₹62.034.4K
Jun 1, 2024₹63.13+3.93%₹62.70₹65.84₹56.854.7K
May 1, 2024₹60.74+3.12%₹58.90₹64.97₹55.141.5K
Apr 1, 2024₹58.90-6.24%₹59.68₹59.68₹58.90210
Mar 1, 2024₹62.82-4.99%₹62.82₹62.82₹62.8229
Feb 1, 2024₹66.12+43.12%₹48.04₹69.60₹46.00N/A
Jan 1, 2024₹46.20+27.98%₹36.11₹49.00₹35.87N/A
Dec 1, 2023₹36.10-9.41%₹41.84₹43.84₹36.10N/A
Nov 1, 2023₹39.85+8.49%₹34.90₹42.21₹34.90N/A
Oct 1, 2023₹36.73-7.71%₹37.81₹40.80₹33.25N/A
Sep 1, 2023₹39.80-22.72%₹51.45₹51.45₹39.8042
Aug 1, 2023₹51.50+1.98%₹50.50₹52.00₹50.20N/A
Jul 1, 2023₹50.50+5.10%₹50.00₹52.50₹49.90203
Jun 1, 2023₹48.05+11.74%₹41.00₹48.10₹39.001.1K
May 1, 2023₹43.000.00%₹43.00₹48.30₹42.00599
Apr 1, 2023₹43.00+3.86%₹39.33₹45.15₹37.37491
Mar 1, 2023₹41.40+19.31%₹34.70₹44.00₹32.341.1K
Feb 1, 2023₹34.70+3.27%₹34.30₹34.75₹32.60194
Jan 1, 2023₹33.60+6.67%₹33.05₹50.40₹31.954.1K
Dec 1, 2022₹31.50+17.10%₹26.00₹31.50₹20.901.5K
Nov 1, 2022₹26.90-44.71%₹46.25₹46.25₹26.90375
Oct 1, 2022₹48.65+49.69%₹34.10₹51.25₹34.108.2K
Sep 1, 2022₹32.50+2.20%₹30.25₹33.10₹24.701.5K
Aug 1, 2022₹31.80-37.03%₹48.00₹48.00₹31.803.8K
Jun 1, 2022₹50.50-4.99%₹50.50₹50.50₹50.501
May 1, 2022₹53.15+12.73%₹51.95₹54.50₹51.95N/A
Apr 1, 2022₹47.15+257.20%₹21.90₹47.15₹21.90997
Feb 1, 2022₹13.20+33.60%₹10.37₹13.20₹10.37N/A
Jan 1, 2022₹9.88+27.16%₹8.15₹9.88₹8.151
Dec 1, 2021₹7.77+24.52%₹6.24₹7.77₹6.24135
Nov 1, 2021₹6.24+0.16%₹6.23₹6.24₹6.2340
Oct 1, 2021₹6.23+26.37%₹5.94₹6.23₹5.9480
May 1, 2021₹4.930.00%₹4.93₹4.93₹4.933
Apr 1, 2021₹4.93-4.83%₹5.18₹5.18₹4.9383
Mar 1, 2021₹5.18-17.91%₹6.31₹7.65₹4.70422
Feb 1, 2021₹6.31+15.57%₹5.46₹6.31₹5.465
Jan 1, 2021₹5.46+10.08%₹4.96₹5.46₹4.96140
Dec 1, 2020₹4.96+9.98%₹4.73₹4.96₹4.73165
Nov 1, 2020₹4.510.00%₹4.51₹4.51₹4.51N/A
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹287.20+22.84%-+22.84%₹244.80₹310.25₹244.8014.3K
2025₹233.80+153.69%-+153.69%₹92.16₹233.80₹81.2340.2K
2024₹92.16+155.29%-+155.29%₹36.11₹92.16₹35.8718.6K
2023₹36.10+14.60%-+14.60%₹33.05₹52.50₹31.957.8K
2022₹31.50+305.41%-+305.41%₹8.15₹54.50₹8.1516.4K
2021₹7.77+56.65%-+56.65%₹4.96₹7.77₹4.70908
2020₹4.96-0.20%--0.20%₹4.97₹4.97₹4.10846
2019₹4.97-73.42%--73.42%₹18.70₹18.70₹4.974.5K
2018₹18.70-29.96%--29.96%₹26.70₹31.05₹18.702.1K
2017₹26.70+87.24%-+87.24%₹14.26₹26.70₹14.257.4K
2016₹14.26+78.03%-+78.03%₹8.01₹14.26₹6.657.2K
2015₹8.01-41.96%--41.96%₹13.30₹13.30₹8.014.3K
2014₹13.80+53.33%-+53.33%₹9.00₹23.60₹7.5014.5K
2013₹9.00-53.73%--53.73%₹19.45₹19.45₹8.356.2K
2012₹19.450.00%-0.00%₹20.80₹20.80₹19.00300

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Deccan Bearings Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Deccan Bearings Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
5.74B Small-cap -1.00% -2.18% -4.62% 164.70% 17.01% 190.92% 567.91% 5,725.56% 3,962.23% 1,280.77% 1,280.77%
264.59B Large-cap -3.99% 0.47% 7.91% 13.52% 14.82% 16.19% 8.33% 175.13% 539.89% 1,793.79% 12,888.91%
Esab India
Esab India ESABINDIA
89.54B Mid-cap -15.37% -16.78% 11.65% 2.95% -3.34% 29.50% 67.09% 255.18% 1,029.30% 1,245.53% 1,782.06%
8.92B Small-cap -3.65% -11.33% 9.40% -20.49% -18.28% -27.16% -30.17% 17.23% 166.43% 880.94% 930.81%
14.27B Small-cap -1.99% -1.99% 3.12% -14.71% -12.30% -19.04% -25.59% 82.03% 278.95% 366.53% 841.93%
35.30B Small-cap -0.28% 2.35% 12.11% 4.17% 2.22% 0.68% -8.28% -13.99% -13.99% -13.99% -13.99%

Calculate Your Deccan Bearings Investment Returns

Long-Term Investment Performance Analysis

Deccan Bearings stock price in May 2016 was ₹7.05, A ₹1,000.00 lump sum investment in Deccan Bearings made 9 years ago would be worth approximately ₹40,737.59 today, representing a exceptional return of 3,973.76%. This translates to an annualized return (CAGR) of 45.42%.

9 Years 10 Months Investment Scenario (May 2016 - Apr 2026)

Initial Investment ₹1,000.00
Current Value ₹40,737.59
Annual Return (CAGR) 45.42%
Shares Owned 141.8

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Deccan Bearings has delivered a total return of 190.9%.

  • 52-Week High reached INR310.25 on N/A.
  • 52-Week Low touched INR98.60 on N/A.
  • Current Price trading at INR287.20 as of June 4, 2026.

Over the past 5 years, investing INR10,000.00 in Deccan Bearings (decanbrg) would have grown to approximately INR582,556.00 as of June 4, 2026, representing a total return of 5,725.6%.

This represents a compound annual growth rate (CAGR) of 125.5% over the 5-year period.

Deccan Bearings (decanbrg) has delivered an annualized return of 44.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Deccan Bearings would have grown to INR406,223.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Deccan Bearings (decanbrg) has achieved its strongest performance over the 5 years period, delivering a total return of 5,725.6%.

Deccan Bearings (decanbrg) shows the following performance across different time periods:

Positive Returns: 12 months (+190.9%), 3 years (+567.9%), 5 years (+5,725.6%), 10 years (+3,962.2%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.