Deccan Cements Limited (NSE:DECCANCE)
India · Delayed Price · Currency is INR 688.40
-1.95 (-0.28%)
Feb 19, 2026, 1:55 PM IST
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 694.00 | 702.75 | 685.20 | 690.35 | 690.35 | -0.37% | 6,752 |
| Feb 17, 2026 | 690.05 | 695.00 | 690.00 | 692.90 | 692.90 | -0.37% | 6,182 |
| Feb 16, 2026 | 696.25 | 711.90 | 688.00 | 695.45 | 695.45 | 0.43% | 15,231 |
| Feb 13, 2026 | 704.60 | 707.50 | 670.00 | 692.50 | 692.50 | -0.93% | 20,191 |
| Feb 12, 2026 | 734.50 | 734.50 | 670.00 | 699.00 | 699.00 | -2.99% | 71,183 |
| Feb 11, 2026 | 726.75 | 739.10 | 700.60 | 720.55 | 720.55 | 1.14% | 29,451 |
| Feb 10, 2026 | 739.00 | 750.00 | 705.70 | 712.40 | 712.40 | -1.97% | 15,127 |
| Feb 9, 2026 | 679.05 | 756.00 | 677.80 | 726.70 | 726.70 | 9.04% | 99,348 |
| Feb 6, 2026 | 671.25 | 676.65 | 658.90 | 666.45 | 666.45 | -1.15% | 6,410 |
| Feb 5, 2026 | 669.00 | 685.00 | 664.05 | 674.20 | 674.20 | 0.28% | 6,742 |
| Feb 4, 2026 | 646.65 | 682.90 | 646.60 | 672.35 | 672.35 | 3.97% | 18,551 |
| Feb 3, 2026 | 644.80 | 660.00 | 622.75 | 646.65 | 646.65 | 3.46% | 16,882 |
| Feb 2, 2026 | 623.00 | 633.80 | 600.10 | 625.00 | 625.00 | -0.58% | 35,556 |
| Feb 1, 2026 | 632.00 | 639.00 | 620.00 | 628.65 | 628.65 | -0.34% | 5,124 |
| Jan 30, 2026 | 635.85 | 640.20 | 626.00 | 630.80 | 630.80 | -0.47% | 9,001 |
| Jan 29, 2026 | 640.00 | 641.95 | 625.20 | 633.75 | 633.75 | -1.20% | 16,581 |
| Jan 28, 2026 | 650.00 | 653.20 | 633.10 | 641.45 | 641.45 | -0.29% | 50,951 |
| Jan 27, 2026 | 650.55 | 658.25 | 624.80 | 643.30 | 643.30 | -1.11% | 16,176 |
| Jan 23, 2026 | 690.00 | 690.00 | 644.15 | 650.50 | 650.50 | -4.77% | 29,538 |
| Jan 22, 2026 | 666.00 | 691.55 | 666.00 | 683.10 | 683.10 | 2.05% | 12,280 |
| Jan 21, 2026 | 670.00 | 684.35 | 631.25 | 669.40 | 669.40 | 0.42% | 58,459 |
| Jan 20, 2026 | 635.00 | 679.40 | 635.00 | 666.60 | 666.60 | 3.88% | 129,266 |
| Jan 19, 2026 | 655.00 | 669.00 | 636.00 | 641.70 | 641.70 | -2.16% | 19,115 |
| Jan 16, 2026 | 680.00 | 685.00 | 650.60 | 655.85 | 655.85 | -3.48% | 48,841 |
| Jan 14, 2026 | 692.80 | 692.80 | 674.40 | 679.50 | 679.50 | -0.47% | 10,662 |
| Jan 13, 2026 | 703.20 | 707.45 | 676.95 | 682.70 | 682.70 | -2.18% | 19,238 |
| Jan 12, 2026 | 709.90 | 709.90 | 680.00 | 697.95 | 697.95 | -1.49% | 28,604 |
| Jan 9, 2026 | 713.85 | 716.75 | 700.60 | 708.50 | 708.50 | -0.97% | 10,361 |
| Jan 8, 2026 | 720.00 | 729.15 | 712.00 | 715.45 | 715.45 | -0.63% | 12,260 |
| Jan 7, 2026 | 721.95 | 733.70 | 716.20 | 720.00 | 720.00 | -0.78% | 6,392 |
| Jan 6, 2026 | 723.00 | 732.20 | 715.55 | 725.65 | 725.65 | 0.97% | 16,372 |
| Jan 5, 2026 | 733.45 | 739.05 | 709.65 | 718.70 | 718.70 | -1.67% | 32,366 |
| Jan 2, 2026 | 740.95 | 746.90 | 725.85 | 730.90 | 730.90 | -1.36% | 32,259 |
| Jan 1, 2026 | 746.45 | 749.00 | 740.00 | 740.95 | 740.95 | -0.39% | 4,575 |
| Dec 31, 2025 | 740.30 | 754.95 | 738.90 | 743.85 | 743.85 | 0.74% | 16,608 |
| Dec 30, 2025 | 746.40 | 747.25 | 736.55 | 738.35 | 738.35 | -1.34% | 8,154 |
| Dec 29, 2025 | 763.50 | 764.80 | 745.80 | 748.40 | 748.40 | -1.88% | 20,877 |
| Dec 26, 2025 | 762.05 | 772.80 | 756.00 | 762.75 | 762.75 | 0.09% | 36,161 |
| Dec 24, 2025 | 770.05 | 781.90 | 756.60 | 762.05 | 762.05 | -0.83% | 42,779 |
| Dec 23, 2025 | 777.00 | 779.40 | 762.60 | 768.40 | 768.40 | -1.32% | 11,921 |
| Dec 22, 2025 | 774.60 | 781.60 | 769.40 | 778.70 | 778.70 | 1.54% | 23,007 |
| Dec 19, 2025 | 761.80 | 782.00 | 750.60 | 766.90 | 766.90 | 0.57% | 18,179 |
| Dec 18, 2025 | 762.10 | 768.25 | 755.35 | 762.55 | 762.55 | -0.82% | 10,336 |
| Dec 17, 2025 | 767.00 | 774.60 | 761.00 | 768.85 | 768.85 | -0.23% | 13,104 |
| Dec 16, 2025 | 765.45 | 802.35 | 765.00 | 770.65 | 770.65 | 1.19% | 85,833 |
| Dec 15, 2025 | 751.30 | 765.30 | 748.25 | 761.60 | 761.60 | 0.69% | 14,295 |
| Dec 12, 2025 | 751.35 | 772.00 | 742.00 | 756.40 | 756.40 | 0.42% | 32,714 |
| Dec 11, 2025 | 759.25 | 760.00 | 745.00 | 753.25 | 753.25 | 0.80% | 6,599 |
| Dec 10, 2025 | 758.45 | 767.95 | 745.00 | 747.30 | 747.30 | -1.96% | 14,262 |
| Dec 9, 2025 | 739.95 | 778.00 | 731.15 | 762.25 | 762.25 | 2.56% | 32,784 |