Deccan Cements Limited (BOM:502137)
India · Delayed Price · Currency is INR 608.30
+15.70 (2.65%)
At close: May 25, 2026
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 608.75 | 610.60 | 593.50 | 608.30 | 608.30 | 2.65% | 188 |
| May 22, 2026 | 604.45 | 611.10 | 585.60 | 592.60 | 592.60 | -1.42% | 579 |
| May 21, 2026 | 595.75 | 605.95 | 595.75 | 601.15 | 601.15 | 1.71% | 389 |
| May 20, 2026 | 590.10 | 596.20 | 579.55 | 591.05 | 591.05 | 0.16% | 172 |
| May 19, 2026 | 650.00 | 650.00 | 581.15 | 590.10 | 590.10 | -2.54% | 174 |
| May 18, 2026 | 622.30 | 622.30 | 598.00 | 605.45 | 605.45 | -3.13% | 135 |
| May 15, 2026 | 634.60 | 634.60 | 617.95 | 625.00 | 625.00 | -1.57% | 121 |
| May 14, 2026 | 653.10 | 653.10 | 633.95 | 635.00 | 635.00 | -1.24% | 135 |
| May 13, 2026 | 627.20 | 674.50 | 627.20 | 642.95 | 642.95 | 4.54% | 1,029 |
| May 12, 2026 | 630.00 | 630.00 | 609.80 | 615.05 | 615.05 | -3.16% | 243 |
| May 11, 2026 | 648.00 | 648.00 | 628.60 | 635.10 | 635.10 | -1.52% | 444 |
| May 8, 2026 | 655.05 | 655.05 | 640.00 | 644.90 | 644.90 | -1.57% | 345 |
| May 7, 2026 | 662.45 | 662.95 | 652.00 | 655.20 | 655.20 | -0.52% | 536 |
| May 6, 2026 | 673.50 | 676.95 | 651.00 | 658.60 | 658.60 | -1.02% | 756 |
| May 5, 2026 | 685.95 | 693.00 | 658.95 | 665.40 | 665.40 | -0.12% | 300 |
| May 4, 2026 | 659.85 | 670.55 | 656.20 | 666.20 | 666.20 | 2.26% | 160 |
| Apr 30, 2026 | 658.30 | 658.30 | 642.10 | 651.45 | 651.45 | -2.73% | 342 |
| Apr 29, 2026 | 653.55 | 670.80 | 652.00 | 669.75 | 669.75 | 3.38% | 480 |
| Apr 28, 2026 | 656.90 | 660.50 | 642.55 | 647.85 | 647.85 | -1.36% | 53 |
| Apr 27, 2026 | 633.10 | 662.75 | 633.10 | 656.80 | 656.80 | 3.74% | 156 |
| Apr 24, 2026 | 638.60 | 638.60 | 632.00 | 633.15 | 633.15 | -1.84% | 279 |
| Apr 23, 2026 | 654.00 | 654.00 | 645.00 | 645.00 | 645.00 | -1.72% | 255 |
| Apr 22, 2026 | 658.95 | 679.00 | 652.55 | 656.30 | 656.30 | 0.09% | 5,776 |
| Apr 21, 2026 | 672.70 | 672.70 | 654.25 | 655.70 | 655.70 | -1.06% | 911 |
| Apr 20, 2026 | 667.00 | 672.50 | 657.15 | 662.75 | 662.75 | -0.64% | 135 |
| Apr 17, 2026 | 681.95 | 681.95 | 664.70 | 667.00 | 667.00 | -1.45% | 519 |
| Apr 16, 2026 | 677.10 | 683.10 | 658.10 | 676.80 | 676.80 | 0.18% | 26 |
| Apr 15, 2026 | 671.00 | 693.60 | 659.95 | 675.60 | 675.60 | 4.17% | 335 |
| Apr 13, 2026 | 647.00 | 651.15 | 644.00 | 648.55 | 648.55 | -1.85% | 73 |
| Apr 10, 2026 | 659.15 | 662.95 | 657.00 | 660.80 | 660.80 | 1.62% | 79 |
| Apr 9, 2026 | 642.05 | 665.00 | 641.70 | 650.25 | 650.25 | 0.87% | 140 |
| Apr 8, 2026 | 635.30 | 652.70 | 632.45 | 644.65 | 644.65 | 2.46% | 594 |
| Apr 7, 2026 | 606.90 | 631.60 | 606.90 | 629.15 | 629.15 | 2.37% | 76 |
| Apr 6, 2026 | 594.05 | 619.70 | 587.85 | 614.60 | 614.60 | 1.64% | 775 |
| Apr 2, 2026 | 640.70 | 640.70 | 567.00 | 604.70 | 604.70 | 3.13% | 2,049 |
| Apr 1, 2026 | 536.05 | 590.85 | 536.05 | 586.35 | 586.35 | 7.73% | 516 |
| Mar 30, 2026 | 542.00 | 572.90 | 537.60 | 544.30 | 544.30 | -6.17% | 3,646 |
| Mar 27, 2026 | 607.75 | 616.95 | 571.60 | 580.10 | 580.10 | -6.32% | 2,607 |
| Mar 25, 2026 | 626.35 | 632.80 | 614.10 | 619.25 | 619.25 | 1.57% | 320 |
| Mar 24, 2026 | 614.10 | 632.60 | 590.35 | 609.65 | 609.65 | 0.58% | 841 |
| Mar 23, 2026 | 647.00 | 647.00 | 601.85 | 606.15 | 606.15 | -6.37% | 1,237 |
| Mar 20, 2026 | 653.40 | 663.00 | 642.60 | 647.40 | 647.40 | 0.42% | 180 |
| Mar 19, 2026 | 650.50 | 651.40 | 643.00 | 644.70 | 644.70 | -2.33% | 81 |
| Mar 18, 2026 | 643.95 | 668.50 | 643.50 | 660.05 | 660.05 | 3.38% | 1,730 |
| Mar 17, 2026 | 648.05 | 653.85 | 638.10 | 638.50 | 638.50 | -1.96% | 666 |
| Mar 16, 2026 | 662.00 | 662.00 | 641.10 | 651.25 | 651.25 | -0.06% | 205 |
| Mar 13, 2026 | 675.65 | 676.15 | 648.10 | 651.65 | 651.65 | -4.58% | 682 |
| Mar 12, 2026 | 682.00 | 685.30 | 682.00 | 682.95 | 682.95 | -0.01% | 12 |
| Mar 11, 2026 | 686.25 | 696.60 | 675.85 | 683.00 | 683.00 | -1.15% | 367 |
| Mar 10, 2026 | 665.40 | 691.70 | 659.15 | 690.95 | 690.95 | 6.11% | 1,076 |