Deccan Cements Limited (NSE:DECCANCE)
India · Delayed Price · Currency is INR 573.15
+3.40 (0.60%)
Sep 7, 2026, 3:29 PM IST
NSE:DECCANCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 569.90 | 583.45 | 567.10 | 577.25 | - | 1.32% | 15,095 |
| Sep 4, 2026 | 569.80 | 579.90 | 564.35 | 569.75 | 569.75 | 0.81% | 29,858 |
| Sep 3, 2026 | 573.60 | 574.95 | 563.05 | 565.15 | 565.15 | -1.08% | 8,957 |
| Sep 2, 2026 | 567.05 | 573.70 | 567.00 | 571.30 | 571.30 | -0.54% | 2,760 |
| Sep 1, 2026 | 574.80 | 579.90 | 563.00 | 574.40 | 574.40 | 0.23% | 18,213 |
| Aug 31, 2026 | 568.75 | 579.00 | 564.25 | 573.10 | 573.10 | 0.76% | 38,907 |
| Aug 28, 2026 | 575.00 | 576.95 | 567.00 | 568.75 | 568.75 | -1.11% | 23,021 |
| Aug 27, 2026 | 572.10 | 580.05 | 568.10 | 575.15 | 575.15 | -0.35% | 11,892 |
| Aug 26, 2026 | 562.45 | 592.50 | 562.45 | 577.15 | 577.15 | 2.32% | 74,539 |
| Aug 25, 2026 | 555.10 | 567.55 | 545.00 | 564.05 | 564.05 | 3.15% | 58,941 |
| Aug 24, 2026 | 557.20 | 562.85 | 543.50 | 546.85 | 546.85 | -1.32% | 11,978 |
| Aug 21, 2026 | 559.80 | 579.00 | 550.65 | 554.15 | 554.15 | -0.35% | 28,518 |
| Aug 20, 2026 | 568.50 | 568.55 | 547.80 | 556.10 | 556.10 | 1.13% | 31,685 |
| Aug 19, 2026 | 549.80 | 554.95 | 535.00 | 549.90 | 549.90 | 0.80% | 41,413 |
| Aug 18, 2026 | 548.00 | 552.00 | 541.05 | 545.55 | 545.55 | 0.28% | 2,786 |
| Aug 17, 2026 | 547.90 | 556.00 | 543.15 | 544.00 | 544.00 | -0.25% | 5,951 |
| Aug 14, 2026 | 542.10 | 550.60 | 541.80 | 545.35 | 545.35 | 0.44% | 7,200 |
| Aug 13, 2026 | 548.00 | 553.80 | 534.60 | 542.95 | 542.95 | -1.26% | 18,268 |
| Aug 12, 2026 | 565.00 | 570.00 | 525.00 | 549.90 | 549.90 | -1.54% | 98,210 |
| Aug 11, 2026 | 571.05 | 571.05 | 556.00 | 558.50 | 558.50 | -0.67% | 6,334 |
| Aug 10, 2026 | 576.15 | 588.95 | 558.00 | 562.25 | 562.25 | -2.95% | 13,701 |
| Aug 7, 2026 | 578.20 | 583.60 | 578.00 | 579.35 | 579.35 | 0.19% | 8,536 |
| Aug 6, 2026 | 570.35 | 585.85 | 570.35 | 578.25 | 578.25 | 1.23% | 12,116 |
| Aug 5, 2026 | 577.35 | 582.55 | 568.60 | 571.20 | 571.20 | -2.08% | 27,405 |
| Aug 4, 2026 | 554.20 | 599.00 | 552.10 | 583.35 | 583.35 | 4.92% | 126,129 |
| Aug 3, 2026 | 551.10 | 561.85 | 551.10 | 556.00 | 556.00 | 0.51% | 12,303 |
| Jul 31, 2026 | 547.10 | 558.60 | 547.10 | 553.20 | 553.20 | 0.62% | 40,980 |
| Jul 30, 2026 | 548.20 | 561.00 | 548.05 | 549.80 | 549.80 | -0.10% | 13,075 |
| Jul 29, 2026 | 546.10 | 554.00 | 545.85 | 550.35 | 550.35 | 0.94% | 4,642 |
| Jul 28, 2026 | 545.80 | 551.10 | 542.10 | 545.20 | 545.20 | -0.02% | 7,297 |
| Jul 27, 2026 | 576.90 | 576.90 | 542.00 | 545.30 | 545.30 | -1.51% | 19,411 |
| Jul 24, 2026 | 562.05 | 564.40 | 550.30 | 553.65 | 553.65 | -1.11% | 8,097 |
| Jul 23, 2026 | 563.00 | 568.45 | 558.00 | 559.85 | 559.85 | -0.76% | 8,339 |
| Jul 22, 2026 | 570.00 | 574.00 | 562.25 | 564.15 | 564.15 | -1.73% | 4,660 |
| Jul 21, 2026 | 572.30 | 579.20 | 571.55 | 574.10 | 574.10 | 0.85% | 7,789 |
| Jul 20, 2026 | 575.80 | 577.40 | 563.85 | 569.25 | 569.25 | -1.14% | 29,988 |
| Jul 17, 2026 | 581.55 | 586.15 | 570.00 | 575.80 | 575.80 | -1.18% | 29,565 |
| Jul 16, 2026 | 569.35 | 600.00 | 569.35 | 582.70 | 582.70 | 2.44% | 31,978 |
| Jul 15, 2026 | 569.00 | 574.65 | 564.35 | 568.80 | 568.80 | 0.03% | 9,493 |
| Jul 14, 2026 | 575.95 | 578.05 | 566.15 | 568.65 | 568.65 | -1.54% | 2,948 |
| Jul 13, 2026 | 578.90 | 584.90 | 572.10 | 577.55 | 577.55 | 0.09% | 4,335 |
| Jul 10, 2026 | 579.95 | 580.95 | 570.10 | 577.05 | 577.05 | 0.46% | 6,479 |
| Jul 9, 2026 | 557.25 | 582.25 | 557.25 | 574.40 | 574.40 | 1.70% | 26,880 |
| Jul 8, 2026 | 566.00 | 593.70 | 555.20 | 564.80 | 564.80 | -0.17% | 19,049 |
| Jul 7, 2026 | 576.00 | 576.00 | 564.00 | 565.75 | 565.75 | -0.76% | 3,257 |
| Jul 6, 2026 | 574.00 | 579.20 | 562.30 | 570.10 | 570.10 | -0.79% | 9,557 |
| Jul 3, 2026 | 565.00 | 580.00 | 565.00 | 574.65 | 574.65 | 1.24% | 7,581 |
| Jul 2, 2026 | 580.00 | 580.05 | 557.50 | 567.60 | 567.60 | -1.77% | 26,864 |
| Jul 1, 2026 | 596.00 | 604.45 | 575.00 | 577.80 | 577.80 | -3.39% | 15,186 |
| Jun 30, 2026 | 598.80 | 613.90 | 596.00 | 598.05 | 598.05 | -0.13% | 13,238 |