Deccan Cements Limited (BOM:502137)
India · Delayed Price · Currency is INR 548.45
+4.15 (0.76%)
At close: Aug 14, 2026
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 544.30 | 550.55 | 541.50 | 548.45 | 548.45 | 0.76% | 79 |
| Aug 13, 2026 | 545.95 | 547.15 | 535.50 | 544.30 | 544.30 | -0.52% | 738 |
| Aug 12, 2026 | 555.95 | 562.25 | 526.00 | 547.15 | 547.15 | -2.14% | 3,890 |
| Aug 11, 2026 | 564.10 | 565.00 | 556.35 | 559.10 | 559.10 | 0.18% | 85 |
| Aug 10, 2026 | 527.30 | 587.70 | 527.30 | 558.10 | 558.10 | -4.25% | 1,340 |
| Aug 7, 2026 | 581.90 | 584.95 | 577.55 | 582.90 | 582.90 | 1.02% | 218 |
| Aug 6, 2026 | 565.65 | 582.10 | 565.65 | 577.00 | 577.00 | 0.98% | 53 |
| Aug 5, 2026 | 580.05 | 580.05 | 568.30 | 571.40 | 571.40 | -1.52% | 1,625 |
| Aug 4, 2026 | 551.35 | 595.00 | 550.30 | 580.20 | 580.20 | 4.63% | 813 |
| Aug 3, 2026 | 553.00 | 561.80 | 553.00 | 554.50 | 554.50 | 0.64% | 515 |
| Jul 31, 2026 | 553.95 | 556.50 | 545.20 | 551.00 | 551.00 | 0.14% | 733 |
| Jul 30, 2026 | 562.20 | 562.20 | 547.45 | 550.25 | 550.25 | 0.05% | 2,024 |
| Jul 29, 2026 | 550.00 | 550.00 | 547.50 | 550.00 | 550.00 | 1.02% | 103 |
| Jul 28, 2026 | 551.00 | 551.00 | 542.00 | 544.45 | 544.45 | -0.06% | 781 |
| Jul 27, 2026 | 563.50 | 564.00 | 544.35 | 544.80 | 544.80 | -2.72% | 1,109 |
| Jul 24, 2026 | 558.05 | 563.50 | 549.60 | 560.05 | 560.05 | 0.52% | 98 |
| Jul 23, 2026 | 566.45 | 572.70 | 553.75 | 557.15 | 557.15 | -0.94% | 293 |
| Jul 22, 2026 | 570.00 | 570.00 | 560.35 | 562.45 | 562.45 | -2.07% | 870 |
| Jul 21, 2026 | 571.55 | 580.25 | 571.55 | 574.35 | 574.35 | 0.40% | 2,240 |
| Jul 20, 2026 | 571.60 | 574.70 | 564.60 | 572.05 | 572.05 | -1.70% | 5,160 |
| Jul 17, 2026 | 579.45 | 588.75 | 570.00 | 581.95 | 581.95 | -0.55% | 692 |
| Jul 16, 2026 | 577.50 | 599.10 | 577.00 | 585.15 | 585.15 | 3.01% | 3,410 |
| Jul 15, 2026 | 570.00 | 578.00 | 560.15 | 568.05 | 568.05 | -0.28% | 836 |
| Jul 14, 2026 | 576.00 | 579.15 | 566.65 | 569.65 | 569.65 | -1.45% | 276 |
| Jul 13, 2026 | 578.20 | 583.55 | 575.25 | 578.05 | 578.05 | 0.43% | 223 |
| Jul 10, 2026 | 575.05 | 580.00 | 574.10 | 575.55 | 575.55 | 0.53% | 1,153 |
| Jul 9, 2026 | 563.95 | 575.90 | 560.55 | 572.50 | 572.50 | 2.57% | 454 |
| Jul 8, 2026 | 565.70 | 591.90 | 555.00 | 558.15 | 558.15 | -1.39% | 688 |
| Jul 7, 2026 | 580.00 | 580.00 | 566.00 | 566.00 | 566.00 | -0.87% | 164 |
| Jul 6, 2026 | 576.00 | 576.00 | 561.50 | 570.95 | 570.95 | -1.14% | 398 |
| Jul 3, 2026 | 584.00 | 584.00 | 568.00 | 577.55 | 577.55 | 1.90% | 1,120 |
| Jul 2, 2026 | 576.25 | 576.25 | 561.40 | 566.80 | 566.80 | -1.77% | 573 |
| Jul 1, 2026 | 595.00 | 595.00 | 576.00 | 577.00 | 577.00 | -3.29% | 621 |
| Jun 30, 2026 | 622.95 | 622.95 | 595.75 | 596.60 | 596.60 | 0.08% | 408 |
| Jun 29, 2026 | 597.10 | 617.85 | 593.40 | 596.15 | 596.15 | 1.01% | 700 |
| Jun 25, 2026 | 588.00 | 601.40 | 580.00 | 590.20 | 590.20 | 0.95% | 573 |
| Jun 24, 2026 | 574.20 | 584.90 | 567.50 | 584.65 | 584.65 | 1.33% | 646 |
| Jun 23, 2026 | 578.00 | 580.55 | 570.10 | 576.95 | 576.95 | -0.17% | 157 |
| Jun 22, 2026 | 562.30 | 578.00 | 562.00 | 577.95 | 577.95 | 1.39% | 590 |
| Jun 19, 2026 | 577.65 | 584.55 | 566.95 | 570.00 | 570.00 | -1.08% | 533 |
| Jun 18, 2026 | 576.15 | 576.75 | 570.75 | 576.20 | 576.20 | 0.44% | 1,597 |
| Jun 17, 2026 | 579.50 | 579.50 | 571.30 | 573.65 | 573.65 | -1.03% | 287 |
| Jun 16, 2026 | 577.10 | 579.60 | 570.55 | 579.60 | 579.60 | 0.43% | 193 |
| Jun 15, 2026 | 574.00 | 600.00 | 530.90 | 577.10 | 577.10 | 0.49% | 226 |
| Jun 12, 2026 | 579.00 | 585.90 | 573.95 | 574.30 | 574.30 | 1.15% | 120 |
| Jun 11, 2026 | 575.00 | 582.00 | 567.75 | 567.75 | 567.75 | -1.97% | 5 |
| Jun 10, 2026 | 577.80 | 584.60 | 576.50 | 579.15 | 579.15 | 0.44% | 37 |
| Jun 9, 2026 | 589.95 | 591.45 | 576.00 | 576.60 | 576.60 | -1.10% | 29 |
| Jun 8, 2026 | 600.00 | 600.00 | 582.00 | 583.00 | 583.00 | -2.83% | 191 |
| Jun 5, 2026 | 609.00 | 615.00 | 600.00 | 600.00 | 600.00 | 0.12% | 358 |