Deccan Cements Ltd(IN:DECCANCE)
₹484.15-0.85 (-0.18%)
IN:DECCANCE
Deccan Cements Ltd historical prices
₹484.15
At close:-0.85 (-0.18%)
Want to see IN:DECCANCE full AI Analyst Report?
Deccan Cements Ltd (DECCANCE) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 492.25 | 520.00 | 473.50 | 484.15 | 484.15 | -0.18% | 1,964 | 2.29 |
| Nov 11, 2026 | 476.70 | 491.15 | 476.70 | 485.00 | 485.00 | +1.74% | 124 | 0.14 |
| Nov 10, 2026 | 476.70 | 489.50 | 474.00 | 476.70 | 476.70 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 489.50 | 489.50 | 474.00 | 476.70 | 476.70 | +0.36% | 283 | 0.31 |
| Nov 06, 2026 | 475.00 | 486.00 | 475.00 | 475.00 | 475.00 | 0.00% | 1,873 | 2.09 |
| Nov 05, 2026 | 475.75 | 483.35 | 474.30 | 475.00 | 475.00 | +0.08% | 61 | 0.07 |
| Nov 04, 2026 | 472.00 | 477.35 | 467.00 | 474.60 | 474.60 | +1.00% | 64 | 0.07 |
| Nov 03, 2026 | 470.00 | 471.45 | 467.55 | 469.90 | 469.90 | +1.04% | 69 | 0.08 |
| Nov 02, 2026 | 473.10 | 473.10 | 463.10 | 465.05 | 465.05 | -2.30% | 799 | 0.86 |
| Oct 30, 2026 | 476.05 | 476.05 | 465.05 | 476.00 | 476.00 | -0.03% | 64 | 0.07 |
| Oct 29, 2026 | 475.00 | 483.80 | 465.95 | 476.15 | 476.15 | +0.76% | 2,281 | 2.49 |
| Oct 28, 2026 | 478.80 | 478.80 | 471.70 | 472.55 | 472.55 | -1.76% | 53 | 0.06 |
| Oct 27, 2026 | 486.05 | 486.20 | 475.00 | 481.00 | 481.00 | -0.63% | 248 | 0.26 |
| Oct 26, 2026 | 486.05 | 486.05 | 477.10 | 484.05 | 484.05 | -0.90% | 293 | 0.31 |
| Oct 23, 2026 | 490.10 | 490.10 | 480.00 | 488.45 | 488.45 | -1.29% | 11 | 0.01 |
| Oct 22, 2026 | 539.00 | 539.00 | 494.10 | 494.85 | 494.85 | -0.29% | 1,033 | 1.07 |
| Oct 21, 2026 | 528.00 | 528.00 | 494.75 | 496.30 | 496.30 | -5.96% | 279 | 0.29 |
| Oct 20, 2026 | 527.75 | 535.00 | 523.45 | 527.75 | 527.75 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 530.00 | 535.00 | 523.45 | 527.75 | 527.75 | -0.42% | 742 | 0.77 |
| Oct 16, 2026 | 536.80 | 536.80 | 526.95 | 530.00 | 530.00 | -0.78% | 369 | 0.37 |
| Oct 15, 2026 | 545.10 | 545.10 | 534.15 | 534.15 | 534.15 | -1.23% | 89 | 0.08 |
| Oct 14, 2026 | 544.50 | 544.50 | 540.20 | 540.80 | 540.80 | -0.82% | 12 | 0.01 |
| Oct 13, 2026 | 542.00 | 546.00 | 542.00 | 545.25 | 545.25 | +0.79% | 579 | 0.51 |
| Oct 12, 2026 | 548.80 | 549.95 | 537.30 | 540.95 | 540.95 | -1.82% | 736 | 0.65 |
| Oct 09, 2026 | 537.40 | 551.00 | 532.00 | 551.00 | 551.00 | +3.18% | 217 | 0.19 |
| Oct 08, 2026 | 545.65 | 545.65 | 531.50 | 534.00 | 534.00 | -1.89% | 104 | 0.09 |
| Oct 07, 2026 | 557.85 | 557.85 | 541.95 | 544.30 | 544.30 | -1.50% | 125 | 0.11 |
| Oct 06, 2026 | 552.55 | 555.85 | 552.05 | 552.60 | 552.60 | <0.01% | 399 | 0.35 |
| Oct 05, 2026 | 552.75 | 557.00 | 542.80 | 552.55 | 552.55 | +0.67% | 66 | 0.06 |
| Oct 02, 2026 | 548.85 | 562.30 | 536.20 | 548.85 | 548.85 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 560.75 | 562.30 | 536.20 | 548.85 | 548.85 | -1.65% | 585 | 0.50 |
| Sep 30, 2026 | 546.65 | 579.80 | 539.40 | 558.05 | 558.05 | +3.40% | 1,496 | 1.29 |
| Sep 29, 2026 | 545.50 | 549.50 | 536.20 | 539.70 | 539.70 | -0.33% | 611 | 0.53 |
| Sep 28, 2026 | 550.00 | 558.35 | 539.00 | 541.50 | 541.50 | -1.77% | 1,045 | 0.91 |
| Sep 25, 2026 | 558.05 | 558.05 | 547.55 | 551.25 | 551.25 | -0.97% | 1,448 | 1.27 |
| Sep 24, 2026 | 558.80 | 564.65 | 554.85 | 556.65 | 556.65 | -0.38% | 1,124 | 1.00 |
| Sep 23, 2026 | 567.25 | 573.45 | 558.80 | 558.80 | 558.80 | -0.53% | 1,417 | 1.28 |
| Sep 22, 2026 | 568.00 | 574.65 | 557.30 | 561.75 | 561.75 | -1.03% | 2,916 | 2.73 |
| Sep 21, 2026 | 568.10 | 574.55 | 555.55 | 568.10 | 567.60 | +1.09% | 1,006 | 0.95 |
| Sep 18, 2026 | 571.05 | 571.05 | 561.60 | 562.00 | 561.51 | -1.27% | 1,090 | 1.04 |
| Sep 17, 2026 | 574.15 | 575.05 | 561.80 | 569.25 | 568.75 | +0.09% | 505 | 0.48 |
| Sep 16, 2026 | 566.00 | 579.05 | 557.80 | 568.75 | 568.25 | +0.49% | 2,151 | 2.10 |
| Sep 15, 2026 | 619.00 | 619.00 | 560.30 | 565.95 | 565.45 | -1.28% | 5,525 | 5.74 |
| Sep 14, 2026 | 573.30 | 619.70 | 563.70 | 573.30 | 572.80 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 564.05 | 619.70 | 563.70 | 573.30 | 572.80 | +1.43% | 12,075 | 15.51 |
| Sep 10, 2026 | 566.85 | 570.55 | 558.10 | 565.20 | 564.70 | +0.20% | 15 | 0.02 |
| Sep 09, 2026 | 567.70 | 568.20 | 564.05 | 564.05 | 563.55 | -0.49% | 105 | 0.13 |
| Sep 08, 2026 | 567.50 | 570.35 | 566.85 | 566.85 | 566.35 | -0.69% | 133 | 0.17 |
| Sep 07, 2026 | 571.30 | 584.50 | 568.00 | 570.80 | 570.30 | +0.57% | 983 | 1.29 |
| Sep 04, 2026 | 569.80 | 571.10 | 565.00 | 567.55 | 567.05 | +0.43% | 47 | 0.06 |
