Deccan Cements Limited (BOM:502137)
India · Delayed Price · Currency is INR 551.25
-5.40 (-0.97%)
At close: Sep 25, 2026
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 558.05 | 558.05 | 547.55 | 551.25 | 551.25 | -0.97% | 1,448 |
| Sep 24, 2026 | 558.80 | 564.65 | 554.85 | 556.65 | 556.65 | -0.38% | 1,124 |
| Sep 23, 2026 | 567.25 | 573.45 | 558.80 | 558.80 | 558.80 | -0.53% | 1,417 |
| Sep 22, 2026 | 568.00 | 574.65 | 557.30 | 561.75 | 561.75 | -1.03% | 2,916 |
| Sep 21, 2026 | 568.10 | 574.55 | 555.55 | 568.10 | 567.59 | 1.09% | 1,006 |
| Sep 18, 2026 | 571.05 | 571.05 | 561.60 | 562.00 | 561.50 | -1.27% | 1,090 |
| Sep 17, 2026 | 574.15 | 575.05 | 561.80 | 569.25 | 568.74 | 0.09% | 505 |
| Sep 16, 2026 | 566.00 | 579.05 | 557.80 | 568.75 | 568.24 | 0.49% | 2,151 |
| Sep 15, 2026 | 619.00 | 619.00 | 560.30 | 565.95 | 565.45 | -1.28% | 5,525 |
| Sep 11, 2026 | 564.05 | 619.70 | 563.70 | 573.30 | 572.79 | 1.43% | 12,075 |
| Sep 10, 2026 | 566.85 | 570.55 | 558.10 | 565.20 | 564.70 | 0.20% | 15 |
| Sep 9, 2026 | 567.70 | 568.20 | 564.05 | 564.05 | 563.55 | -0.49% | 105 |
| Sep 8, 2026 | 567.50 | 570.35 | 566.85 | 566.85 | 566.35 | -0.69% | 133 |
| Sep 7, 2026 | 571.30 | 584.50 | 568.00 | 570.80 | 570.29 | 0.57% | 983 |
| Sep 4, 2026 | 569.80 | 571.10 | 565.00 | 567.55 | 567.05 | 0.43% | 47 |
| Sep 3, 2026 | 573.35 | 574.70 | 565.10 | 565.10 | 564.60 | -0.97% | 1,848 |
| Sep 2, 2026 | 570.65 | 570.65 | 570.65 | 570.65 | 570.14 | -0.11% | 3 |
| Sep 1, 2026 | 574.75 | 574.75 | 561.85 | 571.25 | 570.74 | -0.11% | 40 |
| Aug 31, 2026 | 570.00 | 578.55 | 563.25 | 571.90 | 571.39 | 0.62% | 318 |
| Aug 28, 2026 | 570.00 | 575.75 | 566.10 | 568.40 | 567.89 | -1.28% | 140 |
| Aug 27, 2026 | 570.00 | 576.25 | 567.80 | 575.75 | 575.24 | -0.09% | 69 |
| Aug 26, 2026 | 569.05 | 594.30 | 565.20 | 576.25 | 575.74 | 4.14% | 1,527 |
| Aug 25, 2026 | 544.45 | 555.00 | 541.85 | 553.35 | 552.86 | 1.31% | 243 |
| Aug 24, 2026 | 558.00 | 565.60 | 543.00 | 546.20 | 545.71 | -1.23% | 1,662 |
| Aug 21, 2026 | 556.00 | 577.05 | 550.75 | 553.00 | 552.51 | 0.43% | 514 |
| Aug 20, 2026 | 551.65 | 559.65 | 549.00 | 550.65 | 550.16 | 0.25% | 516 |
| Aug 19, 2026 | 543.30 | 550.95 | 534.85 | 549.30 | 548.81 | 1.10% | 489 |
| Aug 18, 2026 | 548.30 | 548.30 | 542.60 | 543.30 | 542.82 | -0.79% | 66 |
| Aug 17, 2026 | 552.10 | 555.90 | 543.00 | 547.60 | 547.11 | -0.15% | 1,257 |
| Aug 14, 2026 | 544.30 | 550.55 | 541.50 | 548.45 | 547.96 | 0.76% | 79 |
| Aug 13, 2026 | 545.95 | 547.15 | 535.50 | 544.30 | 543.82 | -0.52% | 738 |
| Aug 12, 2026 | 555.95 | 562.25 | 526.00 | 547.15 | 546.66 | -2.14% | 3,890 |
| Aug 11, 2026 | 564.10 | 565.00 | 556.35 | 559.10 | 558.60 | 0.18% | 85 |
| Aug 10, 2026 | 527.30 | 587.70 | 527.30 | 558.10 | 557.60 | -4.25% | 1,340 |
| Aug 7, 2026 | 581.90 | 584.95 | 577.55 | 582.90 | 582.38 | 1.02% | 218 |
| Aug 6, 2026 | 565.65 | 582.10 | 565.65 | 577.00 | 576.49 | 0.98% | 53 |
| Aug 5, 2026 | 580.05 | 580.05 | 568.30 | 571.40 | 570.89 | -1.52% | 1,625 |
| Aug 4, 2026 | 551.35 | 595.00 | 550.30 | 580.20 | 579.68 | 4.63% | 813 |
| Aug 3, 2026 | 553.00 | 561.80 | 553.00 | 554.50 | 554.01 | 0.64% | 515 |
| Jul 31, 2026 | 553.95 | 556.50 | 545.20 | 551.00 | 550.51 | 0.14% | 733 |
| Jul 30, 2026 | 562.20 | 562.20 | 547.45 | 550.25 | 549.76 | 0.05% | 2,024 |
| Jul 29, 2026 | 550.00 | 550.00 | 547.50 | 550.00 | 549.51 | 1.02% | 103 |
| Jul 28, 2026 | 551.00 | 551.00 | 542.00 | 544.45 | 543.97 | -0.06% | 781 |
| Jul 27, 2026 | 563.50 | 564.00 | 544.35 | 544.80 | 544.32 | -2.72% | 1,109 |
| Jul 24, 2026 | 558.05 | 563.50 | 549.60 | 560.05 | 559.55 | 0.52% | 98 |
| Jul 23, 2026 | 566.45 | 572.70 | 553.75 | 557.15 | 556.65 | -0.94% | 293 |
| Jul 22, 2026 | 570.00 | 570.00 | 560.35 | 562.45 | 561.95 | -2.07% | 870 |
| Jul 21, 2026 | 571.55 | 580.25 | 571.55 | 574.35 | 573.84 | 0.40% | 2,240 |
| Jul 20, 2026 | 571.60 | 574.70 | 564.60 | 572.05 | 571.54 | -1.70% | 5,160 |
| Jul 17, 2026 | 579.45 | 588.75 | 570.00 | 581.95 | 581.43 | -0.55% | 692 |