Deccan Cements Ltd (DECCANCE.NS) NSE

Currency In INR

DECCANCE.NS Historical Return

If you invested ₹1000 in Deccan Cements Limited (DECCANCE.NS) 10 years ago, it would be worth ₹1,264.09 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹844.21, while ₹1000 invested 1 year ago would be worth ₹514.58. This corresponds to total returns of 26.41%, -15.58%, -48.54%, respectively, with annualized returns of 2.37%, -3.33%, -48.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DECCANCE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	559.8	554.15	554.15	579	550.65	28,538
August 20, 2026	568.5	556.1	556.1	568.55	547.8	31,685
August 19, 2026	549.8	549.9	549.9	554.95	535	41,506
August 18, 2026	548	545.55	545.55	552	541.05	2,786
August 17, 2026	547.9	544	544	556	543.15	5,951
August 14, 2026	542.1	545.35	545.35	550.6	541.8	7,256
August 13, 2026	548	542.95	542.95	553.8	534.6	18,328
August 12, 2026	565	549.9	549.9	570	525	98,286
August 11, 2026	571.05	558.5	558.5	571.05	556	6,343
August 10, 2026	576.15	562.25	562.25	588.95	558	13,750
August 07, 2026	578.2	579.35	579.35	583.6	578	8,607
August 06, 2026	570.35	578.25	578.25	585.85	570.35	12,128
August 05, 2026	577.35	571.2	571.2	582.55	568.6	27,405
August 04, 2026	554.2	583.35	583.35	599	552.1	126,153
August 03, 2026	551.1	556	556	561.85	551.1	12,353
July 31, 2026	547.1	553.2	553.2	558.6	547.1	41,089
July 30, 2026	548.2	549.8	549.8	561	548.05	13,075
July 29, 2026	546.1	550.35	550.35	554	545.85	4,642
July 28, 2026	545.8	545.2	545.2	551.1	542.1	7,297
July 27, 2026	576.9	545.3	545.3	576.9	542	19,876
July 23, 2026	563	559.85	559.85	568.45	558	8,431
July 22, 2026	570	564.15	564.15	574	562.25	4,874
July 21, 2026	572.3	574.1	574.1	579.2	571.55	7,789
July 20, 2026	575.8	569.25	569.25	577.4	563.85	30,388
July 17, 2026	581.55	575.8	575.8	586.15	570	29,565
July 16, 2026	569.35	582.7	582.7	600	569.35	31,994
July 15, 2026	569	568.8	568.8	574.65	564.35	9,493
July 14, 2026	575.95	568.65	568.65	578.05	566.15	2,972
July 13, 2026	578.9	577.55	577.55	584.9	572.1	4,343
July 10, 2026	579.95	577.05	577.05	580.95	570.1	6,879
July 09, 2026	557.25	574.4	574.4	582.25	557.25	26,930
July 08, 2026	566	564.8	564.8	593.7	555.2	19,049
July 07, 2026	576	565.75	565.75	576	564	3,258
July 06, 2026	574	570.1	570.1	579.2	562.3	9,577
July 03, 2026	565	574.65	574.65	580	565	7,581
July 02, 2026	580	567.6	567.6	580.05	557.5	26,918
July 01, 2026	596	577.8	577.8	604.45	575	15,186
June 30, 2026	598.8	598.05	598.05	613.9	596	13,281
June 29, 2026	607.95	598.8	598.8	617.85	594.8	35,422
June 25, 2026	588.5	590.75	590.75	613.5	581.5	31,320
June 24, 2026	584.15	581.55	581.55	584.95	572.05	19,477
June 23, 2026	577.25	575.8	575.8	580	571.6	15,649
June 22, 2026	566	577.25	577.25	580.1	558.15	26,547
June 19, 2026	577.7	569.1	569.1	584	565.05	67,008
June 18, 2026	576.85	577.65	577.65	580.95	570	9,116
June 17, 2026	584.9	574.35	574.35	584.9	573.75	7,049
June 16, 2026	593	577.5	577.5	593	572.2	7,948
June 15, 2026	587	579.5	579.5	594.95	575.35	7,989
June 12, 2026	575	579.15	579.15	587	572.3	7,533
June 11, 2026	575.9	572.25	572.25	575.9	570	1,579
June 10, 2026	577.85	572.95	572.95	581.4	571.05	4,875
June 09, 2026	585	577	577	591.95	575	15,838
June 08, 2026	598.6	585.75	585.75	599.45	583.2	5,791
June 05, 2026	608.6	602.05	602.05	610.95	598	4,448
June 04, 2026	610.95	600.55	600.55	613.4	595	14,986
June 03, 2026	612.5	611.05	611.05	617.4	603.45	7,982
June 02, 2026	600.9	618.95	618.95	629	599.1	14,633
June 01, 2026	616.5	601.35	601.35	623.9	597	8,641
May 29, 2026	629.9	616.5	616.5	634	609.4	28,553
May 27, 2026	630	619.8	619.8	630	614	16,571