Deccan Cements Limited (NSE:DECCANCE)
India · Delayed Price · Currency is INR 489.05
+6.45 (1.34%)
Nov 11, 2026, 2:30 PM IST
NSE:DECCANCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 489.95 | 492.20 | 481.10 | 489.05 | 489.05 | 1.34% | 4,776 |
| Nov 9, 2026 | 486.80 | 486.95 | 477.55 | 482.60 | 482.60 | 0.27% | 1,696 |
| Nov 8, 2026 | 489.65 | 489.65 | 478.20 | 481.30 | 481.30 | 0.44% | 1,168 |
| Nov 6, 2026 | 479.00 | 487.40 | 471.80 | 479.20 | 479.20 | 0.40% | 4,091 |
| Nov 5, 2026 | 493.50 | 493.50 | 475.20 | 477.30 | 477.30 | 0.59% | 30,637 |
| Nov 4, 2026 | 469.70 | 478.25 | 465.10 | 474.50 | 474.50 | 1.02% | 2,962 |
| Nov 3, 2026 | 469.95 | 475.10 | 466.25 | 469.70 | 469.70 | -0.14% | 8,623 |
| Nov 2, 2026 | 465.05 | 480.05 | 465.00 | 470.35 | 470.35 | 0.71% | 7,568 |
| Oct 30, 2026 | 470.00 | 477.80 | 465.35 | 467.05 | 467.05 | -0.42% | 3,888 |
| Oct 29, 2026 | 480.30 | 480.30 | 466.50 | 469.00 | 469.00 | -0.99% | 13,675 |
| Oct 28, 2026 | 495.80 | 495.80 | 473.50 | 473.70 | 473.70 | -1.44% | 20,184 |
| Oct 27, 2026 | 489.90 | 489.90 | 474.50 | 480.60 | 480.60 | -0.50% | 18,775 |
| Oct 26, 2026 | 486.00 | 488.60 | 480.00 | 483.00 | 483.00 | -0.48% | 7,212 |
| Oct 23, 2026 | 498.00 | 502.40 | 481.35 | 485.35 | 485.35 | -1.52% | 18,812 |
| Oct 22, 2026 | 509.20 | 510.25 | 488.85 | 492.85 | 492.85 | -1.74% | 5,495 |
| Oct 21, 2026 | 533.20 | 533.20 | 497.00 | 501.60 | 501.60 | -4.66% | 40,551 |
| Oct 19, 2026 | 527.10 | 538.90 | 525.50 | 526.10 | 526.10 | -0.65% | 10,430 |
| Oct 16, 2026 | 538.00 | 539.40 | 527.00 | 529.55 | 529.55 | -1.17% | 16,350 |
| Oct 15, 2026 | 545.80 | 545.80 | 535.20 | 535.80 | 535.80 | -1.52% | 11,425 |
| Oct 14, 2026 | 542.85 | 548.85 | 540.15 | 544.05 | 544.05 | -0.32% | 2,800 |
| Oct 13, 2026 | 545.95 | 549.40 | 541.00 | 545.80 | 545.80 | 0.28% | 3,785 |
| Oct 12, 2026 | 545.60 | 558.45 | 540.05 | 544.25 | 544.25 | -0.64% | 6,949 |
| Oct 9, 2026 | 548.00 | 558.15 | 530.35 | 547.75 | 547.75 | 2.78% | 17,204 |
| Oct 8, 2026 | 549.15 | 549.15 | 531.30 | 532.95 | 532.95 | -2.26% | 13,594 |
| Oct 7, 2026 | 550.35 | 557.90 | 542.00 | 545.25 | 545.25 | -2.08% | 8,087 |
| Oct 6, 2026 | 555.30 | 562.00 | 551.55 | 556.85 | 556.85 | 0.87% | 7,577 |
| Oct 5, 2026 | 552.00 | 560.00 | 543.40 | 552.05 | 552.05 | 0.56% | 5,252 |
| Oct 1, 2026 | 566.00 | 566.00 | 537.25 | 548.95 | 548.95 | -3.10% | 15,070 |
| Sep 30, 2026 | 550.00 | 587.45 | 537.85 | 566.50 | 566.50 | 4.89% | 102,837 |
| Sep 29, 2026 | 542.55 | 551.90 | 535.00 | 540.10 | 540.10 | -0.45% | 9,821 |
| Sep 28, 2026 | 553.55 | 558.55 | 541.10 | 542.55 | 542.55 | -1.99% | 5,876 |
| Sep 25, 2026 | 561.45 | 561.45 | 547.05 | 553.55 | 553.55 | -0.43% | 13,335 |
| Sep 24, 2026 | 560.00 | 569.45 | 555.10 | 555.95 | 555.95 | -0.80% | 9,295 |
| Sep 23, 2026 | 567.25 | 570.50 | 557.65 | 560.45 | 560.45 | -0.32% | 49,757 |
| Sep 22, 2026 | 569.95 | 575.00 | 560.05 | 562.25 | 562.25 | -0.79% | 41,769 |
| Sep 21, 2026 | 576.40 | 576.40 | 555.25 | 567.20 | 566.70 | -0.04% | 73,820 |
| Sep 18, 2026 | 567.30 | 572.45 | 562.50 | 567.45 | 566.95 | -0.31% | 36,914 |
| Sep 17, 2026 | 574.20 | 575.25 | 565.05 | 569.20 | 568.70 | -0.14% | 6,438 |
| Sep 16, 2026 | 562.40 | 579.95 | 555.55 | 570.00 | 569.50 | 0.70% | 26,043 |
| Sep 15, 2026 | 581.00 | 599.65 | 561.55 | 566.05 | 565.55 | -1.33% | 84,609 |
| Sep 11, 2026 | 566.80 | 625.75 | 563.00 | 573.70 | 573.19 | 0.34% | 161,187 |
| Sep 10, 2026 | 570.75 | 574.90 | 560.40 | 571.75 | 571.25 | 1.11% | 21,447 |
| Sep 9, 2026 | 570.55 | 570.55 | 565.10 | 565.50 | 565.00 | -0.40% | 4,122 |
| Sep 8, 2026 | 570.85 | 578.15 | 564.00 | 567.75 | 567.25 | -0.94% | 11,865 |
| Sep 7, 2026 | 569.90 | 583.45 | 567.10 | 573.15 | 572.64 | 0.60% | 23,294 |
| Sep 4, 2026 | 569.80 | 579.90 | 564.35 | 569.75 | 569.25 | 0.81% | 29,858 |
| Sep 3, 2026 | 573.60 | 574.95 | 563.05 | 565.15 | 564.65 | -1.08% | 8,957 |
| Sep 2, 2026 | 567.05 | 573.70 | 567.00 | 571.30 | 570.80 | -0.54% | 2,760 |
| Sep 1, 2026 | 574.80 | 579.90 | 563.00 | 574.40 | 573.89 | 0.23% | 18,213 |
| Aug 31, 2026 | 568.75 | 579.00 | 564.25 | 573.10 | 572.60 | 0.76% | 38,907 |