Deccan Cements Limited (NSE:DECCANCE)
India · Delayed Price · Currency is INR 615.00
+15.50 (2.59%)
Apr 6, 2026, 3:28 PM IST
NSE:DECCANCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 580.00 | 604.95 | 568.10 | 599.50 | 599.50 | 1.99% | 15,669 |
| Apr 1, 2026 | 569.00 | 619.90 | 551.45 | 587.80 | 587.80 | 7.77% | 28,505 |
| Mar 30, 2026 | 570.30 | 575.55 | 538.00 | 545.40 | 545.40 | -5.34% | 58,100 |
| Mar 27, 2026 | 615.00 | 619.95 | 568.00 | 576.15 | 576.15 | -7.13% | 65,500 |
| Mar 25, 2026 | 618.00 | 638.00 | 600.30 | 620.40 | 620.40 | 1.14% | 81,761 |
| Mar 24, 2026 | 614.30 | 630.00 | 591.50 | 613.40 | 613.40 | 1.35% | 61,388 |
| Mar 23, 2026 | 635.30 | 640.30 | 603.00 | 605.20 | 605.20 | -7.14% | 32,635 |
| Mar 20, 2026 | 653.45 | 665.15 | 646.00 | 651.75 | 651.75 | 1.40% | 15,746 |
| Mar 19, 2026 | 650.95 | 656.10 | 640.40 | 642.75 | 642.75 | -2.74% | 20,711 |
| Mar 18, 2026 | 641.00 | 669.40 | 641.00 | 660.85 | 660.85 | 3.22% | 68,760 |
| Mar 17, 2026 | 646.55 | 654.60 | 636.00 | 640.25 | 640.25 | -1.76% | 23,123 |
| Mar 16, 2026 | 664.50 | 672.00 | 645.00 | 651.75 | 651.75 | -0.56% | 27,172 |
| Mar 13, 2026 | 675.65 | 677.45 | 650.65 | 655.40 | 655.40 | -3.87% | 28,171 |
| Mar 12, 2026 | 682.00 | 692.80 | 680.95 | 681.75 | 681.75 | -0.57% | 18,733 |
| Mar 11, 2026 | 674.60 | 699.00 | 674.60 | 685.65 | 685.65 | 1.64% | 71,291 |
| Mar 10, 2026 | 660.00 | 691.10 | 656.75 | 674.60 | 674.60 | 2.76% | 20,647 |
| Mar 9, 2026 | 680.00 | 680.00 | 649.45 | 656.50 | 656.50 | -4.49% | 23,501 |
| Mar 6, 2026 | 696.15 | 700.35 | 676.35 | 687.35 | 687.35 | -1.26% | 18,356 |
| Mar 5, 2026 | 692.00 | 705.00 | 685.60 | 696.15 | 696.15 | 0.67% | 21,219 |
| Mar 4, 2026 | 715.00 | 720.45 | 685.00 | 691.50 | 691.50 | -4.02% | 39,605 |
| Mar 2, 2026 | 721.00 | 730.00 | 703.05 | 720.45 | 720.45 | -2.41% | 34,681 |
| Feb 27, 2026 | 761.95 | 765.00 | 735.00 | 738.25 | 738.25 | -2.19% | 39,042 |
| Feb 26, 2026 | 716.15 | 794.00 | 708.00 | 754.75 | 754.75 | 6.09% | 204,247 |
| Feb 25, 2026 | 735.00 | 735.00 | 701.20 | 711.40 | 711.40 | 0.24% | 9,475 |
| Feb 24, 2026 | 697.80 | 720.00 | 690.05 | 709.70 | 709.70 | 2.92% | 30,368 |
| Feb 23, 2026 | 690.00 | 697.90 | 673.05 | 689.55 | 689.55 | -0.06% | 11,319 |
| Feb 20, 2026 | 685.05 | 693.00 | 684.05 | 689.95 | 689.95 | 0.52% | 6,364 |
| Feb 19, 2026 | 690.00 | 697.40 | 685.00 | 686.40 | 686.40 | -0.57% | 6,098 |
| 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 |