Deccan Cements Ltd DECCANCE
NSE · India · Non-Energy Minerals
INR 550.00-16.50 (-2.91%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 548.95 | -3.10% | INR 566.00 | INR 566.00 | INR 537.25 | 15.07K |
| 2026-09-30 | INR 566.50 | +4.89% | INR 550.00 | INR 587.45 | INR 537.85 | 102.84K |
| 2026-09-29 | INR 540.10 | -0.45% | INR 542.55 | INR 551.90 | INR 535.00 | 9.82K |
| 2026-09-28 | INR 542.55 | -1.99% | INR 553.55 | INR 558.55 | INR 541.10 | 5.88K |
| 2026-09-25 | INR 553.55 | -0.43% | INR 561.45 | INR 561.45 | INR 547.05 | 13.34K |
| 2026-09-24 | INR 555.95 | -0.80% | INR 560.00 | INR 569.45 | INR 555.10 | 9.30K |
| 2026-09-23 | INR 560.45 | -0.32% | INR 567.25 | INR 570.50 | INR 557.65 | 49.76K |
| 2026-09-22 | INR 562.25 | -0.87% | INR 569.95 | INR 575.00 | INR 560.05 | 41.77K |
| 2026-09-21 | INR 567.20 | -0.04% | INR 576.40 | INR 576.40 | INR 555.25 | 73.82K |
| 2026-09-18 | INR 567.45 | -0.31% | INR 567.30 | INR 572.45 | INR 562.50 | 36.91K |
| 2026-09-17 | INR 569.20 | -0.14% | INR 574.20 | INR 575.25 | INR 565.05 | 6.44K |
| 2026-09-16 | INR 570.00 | +0.70% | INR 562.40 | INR 579.95 | INR 555.55 | 26.04K |
| 2026-09-15 | INR 566.05 | -1.33% | INR 581.00 | INR 599.65 | INR 561.55 | 84.61K |
| 2026-09-14 | INR 573.70 | 0.00% | INR 573.70 | INR 573.70 | INR 573.70 | 0 |
| 2026-09-11 | INR 573.70 | +0.34% | INR 566.80 | INR 625.75 | INR 563.00 | 161.19K |
| 2026-09-10 | INR 571.75 | +1.11% | INR 570.75 | INR 574.90 | INR 560.40 | 21.45K |
| 2026-09-09 | INR 565.50 | -0.40% | INR 570.55 | INR 570.55 | INR 565.10 | 4.12K |
| 2026-09-08 | INR 567.75 | -0.94% | INR 570.85 | INR 578.15 | INR 564.00 | 11.87K |
| 2026-09-07 | INR 573.15 | +0.60% | INR 569.90 | INR 583.45 | INR 567.10 | 23.29K |
| 2026-09-04 | INR 569.75 | +0.81% | INR 569.80 | INR 579.90 | INR 564.35 | 29.86K |
| 2026-09-03 | INR 565.15 | -1.08% | INR 573.60 | INR 574.95 | INR 563.05 | 8.96K |
| 2026-09-02 | INR 571.30 | -0.54% | INR 567.05 | INR 573.70 | INR 567.00 | 2.76K |
| 2026-09-01 | INR 574.40 | +0.23% | INR 574.80 | INR 579.90 | INR 563.00 | 18.21K |
| 2026-08-31 | INR 573.10 | +0.76% | INR 568.75 | INR 579.00 | INR 564.25 | 38.91K |
| 2026-08-28 | INR 568.75 | -1.11% | INR 575.00 | INR 576.95 | INR 567.00 | 23.02K |
| 2026-08-27 | INR 575.15 | -0.35% | INR 572.10 | INR 580.05 | INR 568.10 | 11.89K |
| 2026-08-26 | INR 577.15 | +2.32% | INR 562.45 | INR 592.50 | INR 562.45 | 74.54K |
| 2026-08-25 | INR 564.05 | +3.15% | INR 555.10 | INR 567.55 | INR 545.00 | 58.94K |
| 2026-08-24 | INR 546.85 | -1.32% | INR 557.20 | INR 562.85 | INR 543.50 | 11.98K |
| 2026-08-21 | INR 554.15 | -0.35% | INR 559.80 | INR 579.00 | INR 550.65 | 28.52K |
| 2026-08-20 | INR 556.10 | +1.13% | INR 568.50 | INR 568.55 | INR 547.80 | 31.69K |
| 2026-08-19 | INR 549.90 | +0.80% | INR 549.80 | INR 554.95 | INR 535.00 | 41.41K |
| 2026-08-18 | INR 545.55 | +0.28% | INR 548.00 | INR 552.00 | INR 541.05 | 2.79K |
| 2026-08-17 | INR 544.00 | -0.25% | INR 547.90 | INR 556.00 | INR 543.15 | 5.95K |
| 2026-08-14 | INR 545.35 | +0.44% | INR 542.10 | INR 550.60 | INR 541.80 | 7.20K |
| 2026-08-13 | INR 542.95 | -1.26% | INR 548.00 | INR 553.80 | INR 534.60 | 18.27K |
| 2026-08-12 | INR 549.90 | -1.54% | INR 565.00 | INR 570.00 | INR 525.00 | 98.21K |
| 2026-08-11 | INR 558.50 | -0.67% | INR 571.05 | INR 571.05 | INR 556.00 | 6.33K |
| 2026-08-10 | INR 562.25 | -2.95% | INR 576.15 | INR 588.95 | INR 558.00 | 13.70K |
| 2026-08-07 | INR 579.35 | +0.19% | INR 578.20 | INR 583.60 | INR 578.00 | 8.54K |
| 2026-08-06 | INR 578.25 | +1.23% | INR 570.35 | INR 585.85 | INR 570.35 | 12.12K |
| 2026-08-05 | INR 571.20 | -2.08% | INR 577.35 | INR 582.55 | INR 568.60 | 27.41K |
| 2026-08-04 | INR 583.35 | +4.92% | INR 554.20 | INR 599.00 | INR 552.10 | 126.13K |
| 2026-08-03 | INR 556.00 | +0.51% | INR 551.10 | INR 561.85 | INR 551.10 | 12.30K |
| 2026-07-31 | INR 553.20 | +0.62% | INR 547.10 | INR 558.60 | INR 547.10 | 40.98K |
| 2026-07-30 | INR 549.80 | -0.10% | INR 548.20 | INR 561.00 | INR 548.05 | 13.08K |
| 2026-07-29 | INR 550.35 | +0.94% | INR 546.10 | INR 554.00 | INR 545.85 | 4.64K |
| 2026-07-28 | INR 545.20 | -0.02% | INR 545.80 | INR 551.10 | INR 542.10 | 7.30K |
| 2026-07-27 | INR 545.30 | -1.51% | INR 576.90 | INR 576.90 | INR 542.00 | 19.41K |
| 2026-07-24 | INR 553.65 | -1.11% | INR 562.05 | INR 564.40 | INR 550.30 | 8.10K |
| 2026-07-23 | INR 559.85 | -0.76% | INR 563.00 | INR 568.45 | INR 558.00 | 8.34K |
| 2026-07-22 | INR 564.15 | -1.73% | INR 570.00 | INR 574.00 | INR 562.25 | 4.66K |
| 2026-07-21 | INR 574.10 | +0.85% | INR 572.30 | INR 579.20 | INR 571.55 | 7.79K |
| 2026-07-20 | INR 569.25 | -1.14% | INR 575.80 | INR 577.40 | INR 563.85 | 29.99K |
| 2026-07-17 | INR 575.80 | -1.18% | INR 581.55 | INR 586.15 | INR 570.00 | 29.57K |
| 2026-07-16 | INR 582.70 | +2.44% | INR 569.35 | INR 600.00 | INR 569.35 | 31.98K |
| 2026-07-15 | INR 568.80 | +0.03% | INR 569.00 | INR 574.65 | INR 564.35 | 9.49K |
| 2026-07-14 | INR 568.65 | -1.54% | INR 575.95 | INR 578.05 | INR 566.15 | 2.95K |
| 2026-07-13 | INR 577.55 | +0.09% | INR 578.90 | INR 584.90 | INR 572.10 | 4.34K |
| 2026-07-10 | INR 577.05 | +0.46% | INR 579.95 | INR 580.95 | INR 570.10 | 6.48K |
| 2026-07-09 | INR 574.40 | +1.70% | INR 557.25 | INR 582.25 | INR 557.25 | 26.88K |
| 2026-07-08 | INR 564.80 | -0.17% | INR 566.00 | INR 593.70 | INR 555.20 | 19.05K |
| 2026-07-07 | INR 565.75 | -0.76% | INR 576.00 | INR 576.00 | INR 564.00 | 3.26K |
| 2026-07-06 | INR 570.10 | -0.79% | INR 574.00 | INR 579.20 | INR 562.30 | 9.56K |
| 2026-07-03 | INR 574.65 | +1.24% | INR 565.00 | INR 580.00 | INR 565.00 | 7.58K |
| 2026-07-02 | INR 567.60 | -1.77% | INR 580.00 | INR 580.05 | INR 557.50 | 26.86K |
| 2026-07-01 | INR 577.80 | -3.39% | INR 596.00 | INR 604.45 | INR 575.00 | 15.19K |
| 2026-06-30 | INR 598.05 | -0.13% | INR 598.80 | INR 613.90 | INR 596.00 | 13.24K |
| 2026-06-29 | INR 598.80 | +1.36% | INR 607.95 | INR 617.85 | INR 594.80 | 35.42K |
| 2026-06-26 | INR 590.75 | 0.00% | INR 590.75 | INR 590.75 | INR 590.75 | 0 |
| 2026-06-25 | INR 590.75 | +1.58% | INR 588.50 | INR 613.50 | INR 581.50 | 31.27K |
| 2026-06-24 | INR 581.55 | +1.00% | INR 584.15 | INR 584.95 | INR 572.05 | 19.20K |
| 2026-06-23 | INR 575.80 | -0.25% | INR 577.25 | INR 580.00 | INR 571.60 | 15.64K |
| 2026-06-22 | INR 577.25 | +1.43% | INR 566.00 | INR 580.10 | INR 558.15 | 26.55K |
| 2026-06-19 | INR 569.10 | -1.48% | INR 577.70 | INR 584.00 | INR 565.05 | 67.01K |
| 2026-06-18 | INR 577.65 | +0.57% | INR 576.85 | INR 580.95 | INR 570.00 | 9.09K |
| 2026-06-17 | INR 574.35 | -0.55% | INR 584.90 | INR 584.90 | INR 573.75 | 7.03K |
| 2026-06-16 | INR 577.50 | -0.35% | INR 593.00 | INR 593.00 | INR 572.20 | 7.92K |
| 2026-06-15 | INR 579.50 | +0.06% | INR 587.00 | INR 594.95 | INR 575.35 | 7.99K |
| 2026-06-12 | INR 579.15 | +1.21% | INR 575.00 | INR 587.00 | INR 572.30 | 7.53K |
| 2026-06-11 | INR 572.25 | -0.12% | INR 575.90 | INR 575.90 | INR 570.00 | 1.58K |
| 2026-06-10 | INR 572.95 | -0.70% | INR 577.85 | INR 581.40 | INR 571.05 | 4.88K |
| 2026-06-09 | INR 577.00 | -1.49% | INR 585.00 | INR 591.95 | INR 575.00 | 15.84K |
| 2026-06-08 | INR 585.75 | -2.71% | INR 598.60 | INR 599.45 | INR 583.20 | 5.73K |
| 2026-06-05 | INR 602.05 | +0.25% | INR 608.60 | INR 610.95 | INR 598.00 | 4.42K |
| 2026-06-04 | INR 600.55 | -1.72% | INR 610.95 | INR 613.40 | INR 595.00 | 14.99K |
| 2026-06-03 | INR 611.05 | -1.28% | INR 612.50 | INR 617.40 | INR 603.45 | 7.74K |
| 2026-06-02 | INR 618.95 | +2.93% | INR 600.90 | INR 629.00 | INR 599.10 | 14.63K |
| 2026-06-01 | INR 601.35 | -2.46% | INR 616.50 | INR 623.90 | INR 597.00 | 8.64K |
| 2026-05-29 | INR 616.50 | -0.53% | INR 629.90 | INR 634.00 | INR 609.40 | 28.53K |