Deccan Cements Limited (NSE:DECCANCE)
India · Delayed Price · Currency is INR 1,082.20
-8.30 (-0.76%)
Sep 5, 2025, 3:29 PM IST
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,084.60 | 1,116.30 | 1,070.30 | 1,082.20 | 1,082.20 | -0.76% | 76,851 |
| Sep 4, 2025 | 1,124.00 | 1,129.90 | 1,083.60 | 1,090.50 | 1,090.50 | -1.24% | 63,478 |
| Sep 3, 2025 | 1,089.40 | 1,150.00 | 1,075.00 | 1,104.20 | 1,104.20 | 1.67% | 258,355 |
| Sep 2, 2025 | 1,072.10 | 1,090.00 | 1,062.30 | 1,086.10 | 1,086.10 | 1.07% | 56,566 |
| Sep 1, 2025 | 1,014.40 | 1,082.00 | 1,011.90 | 1,074.60 | 1,074.60 | 6.35% | 154,597 |
| Aug 29, 2025 | 1,015.30 | 1,039.90 | 1,003.30 | 1,010.40 | 1,010.40 | -1.05% | 51,209 |
| Aug 28, 2025 | 1,035.00 | 1,046.90 | 1,013.90 | 1,021.10 | 1,021.10 | -2.28% | 52,200 |
| Aug 26, 2025 | 1,070.20 | 1,074.90 | 1,031.40 | 1,044.90 | 1,044.90 | -3.03% | 90,204 |
| Aug 25, 2025 | 1,061.10 | 1,099.70 | 1,047.20 | 1,077.50 | 1,077.50 | 2.36% | 107,562 |
| Aug 22, 2025 | 1,072.20 | 1,090.00 | 1,048.00 | 1,052.70 | 1,052.70 | -0.89% | 103,563 |
| Aug 21, 2025 | 1,052.20 | 1,084.20 | 1,049.80 | 1,062.20 | 1,062.20 | 1.00% | 75,372 |
| Aug 20, 2025 | 1,065.00 | 1,087.80 | 1,042.00 | 1,051.70 | 1,051.70 | -0.32% | 65,880 |
| Aug 19, 2025 | 1,052.50 | 1,062.90 | 1,020.10 | 1,055.10 | 1,055.10 | 1.38% | 46,945 |
| Aug 18, 2025 | 1,075.00 | 1,075.00 | 1,025.10 | 1,040.70 | 1,040.70 | -0.66% | 68,953 |
| Aug 14, 2025 | 1,066.50 | 1,067.70 | 1,037.00 | 1,047.60 | 1,047.60 | -2.06% | 52,880 |
| Aug 13, 2025 | 1,090.40 | 1,090.40 | 1,045.60 | 1,069.60 | 1,069.60 | 0.86% | 103,553 |
| Aug 12, 2025 | 1,055.20 | 1,099.90 | 1,041.50 | 1,060.50 | 1,060.50 | 0.74% | 149,257 |
| Aug 11, 2025 | 1,050.00 | 1,060.40 | 1,024.30 | 1,052.70 | 1,052.70 | 0.44% | 53,488 |
| Aug 8, 2025 | 1,070.00 | 1,073.90 | 1,043.00 | 1,048.10 | 1,048.10 | -0.81% | 44,759 |
| Aug 7, 2025 | 1,043.00 | 1,067.40 | 1,026.10 | 1,056.70 | 1,056.70 | 1.26% | 81,485 |
| Aug 6, 2025 | 1,054.90 | 1,061.90 | 1,027.00 | 1,043.50 | 1,043.50 | -0.68% | 92,839 |
| Aug 5, 2025 | 1,030.00 | 1,063.00 | 1,030.00 | 1,050.60 | 1,050.60 | 1.17% | 71,571 |
| Aug 4, 2025 | 1,012.30 | 1,050.00 | 1,002.90 | 1,038.40 | 1,038.40 | 2.56% | 67,535 |
| Aug 1, 2025 | 1,064.00 | 1,068.00 | 1,008.00 | 1,012.50 | 1,012.50 | -4.11% | 60,211 |
| Jul 31, 2025 | 1,043.05 | 1,079.40 | 1,022.95 | 1,055.85 | 1,055.85 | 1.23% | 139,538 |
| Jul 30, 2025 | 1,040.15 | 1,067.00 | 1,035.00 | 1,043.05 | 1,043.05 | 0.53% | 70,757 |
| Jul 29, 2025 | 1,055.00 | 1,055.00 | 1,011.10 | 1,037.55 | 1,037.55 | 1.08% | 48,286 |
| Jul 28, 2025 | 1,056.00 | 1,072.70 | 1,021.00 | 1,026.45 | 1,026.45 | -2.88% | 65,940 |
| Jul 25, 2025 | 1,074.00 | 1,094.00 | 1,040.30 | 1,056.85 | 1,056.85 | 0.90% | 140,030 |
| Jul 24, 2025 | 1,056.00 | 1,075.00 | 1,039.75 | 1,047.40 | 1,047.40 | -1.64% | 71,344 |
| Jul 23, 2025 | 1,078.50 | 1,078.50 | 1,038.30 | 1,064.90 | 1,064.90 | -0.26% | 87,586 |
| Jul 22, 2025 | 1,070.50 | 1,090.80 | 1,053.05 | 1,067.65 | 1,067.65 | 0.53% | 121,489 |
| Jul 21, 2025 | 1,051.00 | 1,084.90 | 1,051.00 | 1,062.05 | 1,062.05 | -2.83% | 83,854 |
| Jul 18, 2025 | 1,065.00 | 1,109.30 | 1,051.10 | 1,093.00 | 1,093.00 | 2.73% | 285,230 |
| Jul 17, 2025 | 1,023.40 | 1,095.00 | 1,023.40 | 1,063.95 | 1,063.95 | -1.03% | 861,942 |
| Jul 16, 2025 | 905.00 | 1,075.00 | 901.35 | 1,075.00 | 1,075.00 | 20.00% | 1,198,308 |
| Jul 15, 2025 | 856.95 | 905.00 | 856.95 | 895.85 | 895.85 | 4.55% | 87,832 |
| Jul 14, 2025 | 876.30 | 887.95 | 853.05 | 856.85 | 856.85 | -2.26% | 39,969 |
| Jul 11, 2025 | 875.00 | 891.45 | 874.30 | 876.70 | 876.70 | -0.12% | 26,536 |
| Jul 10, 2025 | 882.00 | 898.15 | 875.55 | 877.75 | 877.75 | -0.89% | 17,987 |
| Jul 9, 2025 | 872.60 | 898.50 | 862.20 | 885.60 | 885.60 | 1.48% | 40,639 |
| Jul 8, 2025 | 880.00 | 888.95 | 862.85 | 872.70 | 872.70 | -0.95% | 48,234 |
| Jul 7, 2025 | 901.05 | 920.45 | 877.60 | 881.05 | 881.05 | -2.96% | 70,213 |
| Jul 4, 2025 | 911.85 | 919.35 | 903.00 | 907.95 | 907.95 | -0.06% | 59,949 |
| Jul 3, 2025 | 910.00 | 933.40 | 905.70 | 908.50 | 908.50 | -0.10% | 63,530 |
| Jul 2, 2025 | 923.60 | 926.95 | 900.05 | 909.40 | 909.40 | -1.54% | 96,291 |
| Jul 1, 2025 | 910.00 | 948.00 | 902.00 | 923.60 | 923.60 | 0.70% | 105,034 |
| Jun 30, 2025 | 913.15 | 929.75 | 891.25 | 917.15 | 917.15 | -0.70% | 34,773 |
| Jun 27, 2025 | 890.00 | 932.95 | 883.70 | 923.65 | 923.65 | 2.76% | 183,266 |
| Jun 26, 2025 | 895.90 | 937.30 | 887.55 | 898.85 | 898.85 | 0.53% | 203,875 |