Deccan Cements Limited (BOM:502137)
India · Delayed Price · Currency is INR 668.05
+0.50 (0.07%)
At close: Jan 21, 2026
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 669.90 | 674.20 | 632.00 | 668.05 | 668.05 | 0.07% | 2,369 |
| Jan 20, 2026 | 648.80 | 675.50 | 638.10 | 667.55 | 667.55 | 4.76% | 3,805 |
| Jan 19, 2026 | 662.85 | 662.85 | 636.50 | 637.20 | 637.20 | -3.26% | 190 |
| Jan 16, 2026 | 683.35 | 683.35 | 651.50 | 658.65 | 658.65 | -3.20% | 718 |
| Jan 14, 2026 | 692.60 | 692.60 | 675.55 | 680.40 | 680.40 | -0.04% | 157 |
| Jan 13, 2026 | 701.25 | 701.25 | 679.30 | 680.65 | 680.65 | -2.53% | 143 |
| Jan 12, 2026 | 704.85 | 705.80 | 680.45 | 698.30 | 698.30 | -1.86% | 316 |
| Jan 9, 2026 | 713.80 | 713.80 | 700.10 | 711.50 | 711.50 | -0.36% | 7 |
| Jan 8, 2026 | 676.80 | 726.60 | 676.80 | 714.05 | 714.05 | -0.49% | 474 |
| Jan 7, 2026 | 729.25 | 730.10 | 717.00 | 717.60 | 717.60 | -1.71% | 2,167 |
| Jan 6, 2026 | 704.35 | 738.70 | 704.35 | 730.10 | 730.10 | 0.91% | 254 |
| Jan 5, 2026 | 729.75 | 730.00 | 710.00 | 723.50 | 723.50 | -0.90% | 684 |
| Jan 2, 2026 | 737.60 | 737.60 | 727.00 | 730.05 | 730.05 | -1.57% | 63 |
| Jan 1, 2026 | 747.85 | 747.85 | 741.70 | 741.70 | 741.70 | -0.39% | 22 |
| Dec 31, 2025 | 746.55 | 753.15 | 740.60 | 744.60 | 744.60 | 1.10% | 219 |
| Dec 30, 2025 | 744.85 | 744.85 | 735.50 | 736.50 | 736.50 | -1.48% | 240 |
| Dec 29, 2025 | 758.20 | 764.20 | 745.45 | 747.60 | 747.60 | -2.36% | 215 |
| Dec 26, 2025 | 766.05 | 773.90 | 755.55 | 765.70 | 765.70 | 0.75% | 662 |
| Dec 24, 2025 | 775.65 | 779.90 | 760.00 | 760.00 | 760.00 | -0.93% | 184 |
| Dec 23, 2025 | 776.75 | 778.45 | 764.10 | 767.10 | 767.10 | -1.27% | 59 |
| Dec 22, 2025 | 772.45 | 783.05 | 770.05 | 777.00 | 777.00 | 1.51% | 88 |
| Dec 19, 2025 | 760.00 | 778.80 | 750.35 | 765.45 | 765.45 | 0.68% | 319 |
| Dec 18, 2025 | 758.60 | 766.00 | 755.30 | 760.25 | 760.25 | -0.89% | 669 |
| Dec 17, 2025 | 768.20 | 768.75 | 760.20 | 767.10 | 767.10 | -0.79% | 256 |
| Dec 16, 2025 | 799.95 | 806.75 | 765.35 | 773.20 | 773.20 | 1.04% | 5,488 |
| Dec 15, 2025 | 749.75 | 765.25 | 749.75 | 765.25 | 765.25 | 2.31% | 219 |
| Dec 12, 2025 | 754.00 | 758.00 | 741.05 | 748.00 | 748.00 | -0.82% | 1,209 |
| Dec 11, 2025 | 799.95 | 799.95 | 748.00 | 754.20 | 754.20 | -0.49% | 72 |
| Dec 10, 2025 | 763.90 | 769.00 | 745.30 | 757.95 | 757.95 | -0.37% | 585 |
| Dec 9, 2025 | 737.35 | 778.80 | 730.90 | 760.80 | 760.80 | 2.82% | 1,035 |
| Dec 8, 2025 | 781.45 | 781.45 | 736.55 | 739.90 | 739.90 | -5.62% | 851 |
| Dec 5, 2025 | 734.40 | 791.25 | 729.70 | 783.95 | 783.95 | 6.73% | 13,241 |
| Dec 4, 2025 | 743.35 | 759.15 | 725.00 | 734.55 | 734.55 | 0.10% | 1,147 |
| Dec 3, 2025 | 741.45 | 744.95 | 731.00 | 733.85 | 733.85 | -0.52% | 235 |
| Dec 2, 2025 | 760.05 | 760.05 | 733.45 | 737.65 | 737.65 | -3.58% | 1,532 |
| Dec 1, 2025 | 778.85 | 779.20 | 760.00 | 765.00 | 765.00 | -1.71% | 637 |
| Nov 28, 2025 | 760.00 | 784.55 | 759.85 | 778.30 | 778.30 | 2.19% | 1,004 |
| Nov 27, 2025 | 759.00 | 788.00 | 748.60 | 761.65 | 761.65 | 0.88% | 3,014 |
| Nov 26, 2025 | 772.00 | 772.00 | 750.30 | 755.00 | 755.00 | -0.76% | 713 |
| Nov 25, 2025 | 948.95 | 948.95 | 757.10 | 760.75 | 760.75 | -3.87% | 2,955 |
| Nov 24, 2025 | 840.00 | 840.00 | 783.55 | 791.40 | 791.40 | -6.39% | 3,030 |
| Nov 21, 2025 | 843.80 | 855.80 | 831.50 | 845.45 | 845.45 | 0.27% | 957 |
| Nov 20, 2025 | 863.70 | 865.00 | 835.80 | 843.15 | 843.15 | -2.16% | 3,326 |
| Nov 19, 2025 | 847.95 | 874.25 | 831.00 | 861.80 | 861.80 | 3.15% | 6,666 |
| Nov 18, 2025 | 870.00 | 870.00 | 828.00 | 835.45 | 835.45 | -5.45% | 19,879 |
| Nov 17, 2025 | 1,005.20 | 1,009.20 | 872.10 | 883.65 | 883.65 | -11.70% | 9,998 |
| Nov 14, 2025 | 1,004.40 | 1,012.65 | 996.65 | 1,000.70 | 1,000.70 | -0.83% | 1,773 |
| Nov 13, 2025 | 1,018.70 | 1,018.70 | 1,002.70 | 1,009.05 | 1,009.05 | -0.72% | 386 |
| Nov 12, 2025 | 1,005.35 | 1,034.30 | 991.85 | 1,016.35 | 1,016.35 | 2.39% | 1,369 |
| Nov 11, 2025 | 992.00 | 1,050.35 | 974.00 | 992.60 | 992.60 | 0.28% | 3,326 |