Deccan Cements Limited - DECCANCE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	734.8	781.45	781.45	797	728.8	228,488
December 04, 2025	736.75	735.05	735.05	756.1	723.75	29,884
December 03, 2025	740	736	736	746.35	729.3	16,857
December 02, 2025	760	738.2	738.2	766.4	733	50,408
December 01, 2025	779.6	765.65	765.65	781.45	760.1	18,101
November 28, 2025	760.3	779.6	779.6	786.8	757.4	64,723
November 27, 2025	757.5	762	762	783	747.6	47,355
November 26, 2025	769	756	756	769	750	78,464
November 25, 2025	792.1	760.5	760.5	807.6	757.5	72,861
November 24, 2025	840	792	792	840	783.1	59,992
November 21, 2025	846.7	844.1	844.1	854.4	830	19,946
November 19, 2025	838	861	861	874	831	106,003
November 18, 2025	868.1	835.7	835.7	868.1	826.8	284,662
November 17, 2025	1,007.2	883.3	883.3	1,019.1	873	346,165
November 14, 2025	1,005.1	1,001.4	1,001.4	1,023.6	997.5	13,456
November 13, 2025	1,016.3	1,009.2	1,009.2	1,023.6	1,003.2	5,354
November 12, 2025	1,003	1,016.3	1,016.3	1,035.3	991.4	39,285
November 11, 2025	980.2	995.5	995.5	1,055	973	102,541
November 10, 2025	1,006.3	984.1	984.1	1,016.5	977.5	43,471
November 07, 2025	1,008.7	1,012.7	1,012.7	1,028.6	1,005	14,349
November 06, 2025	1,026	1,016.4	1,016.4	1,035.7	1,007.2	27,150
November 04, 2025	1,030.1	1,032.1	1,032.1	1,038.9	1,025.1	10,256
November 03, 2025	1,035.2	1,031.6	1,031.6	1,039.4	1,026.3	12,072
October 31, 2025	1,046.3	1,035.2	1,035.2	1,048	1,030.2	19,865
October 30, 2025	1,032.9	1,044.2	1,044.2	1,063.1	1,032.9	41,939
October 29, 2025	1,034.1	1,032.9	1,032.9	1,041.2	1,023.9	11,108
October 28, 2025	1,032.9	1,034.1	1,034.1	1,055.1	1,025	26,869
October 27, 2025	1,036.2	1,023.7	1,023.7	1,036.2	1,015.3	23,725
October 24, 2025	1,046.1	1,029.5	1,029.5	1,056.9	1,022.3	40,491
October 23, 2025	1,056	1,048.1	1,048.1	1,066.4	1,039.5	43,242
October 21, 2025	1,031.8	1,046.2	1,046.2	1,093	1,031.8	20,571
October 20, 2025	1,044.4	1,031.8	1,031.8	1,050.9	1,013.5	39,617
October 17, 2025	1,075.1	1,044.4	1,044.4	1,088.8	1,038.1	77,132
October 16, 2025	1,020	1,075.2	1,075.2	1,098	1,010.1	178,509
October 15, 2025	992.3	1,015	1,015	1,022	992.3	34,628
October 14, 2025	1,014	992.3	992.3	1,022.6	989.5	38,022
October 13, 2025	1,001.2	1,014.5	1,014.5	1,038	1,001.2	115,344
October 10, 2025	1,020	998.6	998.6	1,021	984.6	53,747
October 09, 2025	1,035.5	1,012	1,012	1,044.8	1,004.8	75,597
October 08, 2025	1,042	1,035.5	1,035.5	1,050.3	1,031.8	28,048
October 07, 2025	1,040.5	1,042	1,042	1,053.8	1,037.1	24,687
October 06, 2025	1,100	1,040.5	1,040.5	1,100	1,026.8	143,188
October 03, 2025	1,085.1	1,081.6	1,081.6	1,102.2	1,075.7	54,604
October 01, 2025	1,102	1,088.5	1,088.5	1,124.3	1,085	78,088
September 30, 2025	1,082.5	1,106.1	1,106.1	1,128.3	1,076.9	91,755
September 29, 2025	1,093.7	1,085.1	1,085.1	1,098	1,067.8	71,053
September 26, 2025	1,120.5	1,085	1,085	1,133.1	1,075	183,487
September 25, 2025	1,150	1,121.6	1,121.6	1,158	1,111.7	98,166
September 24, 2025	1,101	1,139.8	1,139.8	1,149.7	1,095	168,247
September 23, 2025	1,135.4	1,097.3	1,097.3	1,142.9	1,085.7	106,658
September 22, 2025	1,130	1,130.3	1,130.3	1,150.6	1,115.8	139,325
September 19, 2025	1,113.4	1,121	1,121	1,128.4	1,100	54,832
September 18, 2025	1,112.2	1,108.3	1,108.3	1,134.5	1,100	73,554
September 17, 2025	1,100	1,112.2	1,112.2	1,123	1,077.1	107,414
September 16, 2025	1,084.4	1,077.9	1,077.9	1,090	1,073.8	15,913
September 15, 2025	1,065	1,079.8	1,079.8	1,104.4	1,060.7	66,153
September 12, 2025	1,111	1,070.8	1,070.8	1,122	1,062	138,231
September 11, 2025	1,127	1,113.8	1,113.8	1,164.9	1,096.4	212,776
September 10, 2025	1,081.2	1,113.6	1,113.6	1,127.9	1,081.2	139,668
September 09, 2025	1,072.2	1,081.2	1,081.2	1,088.4	1,060.6	23,742

Deccan Cements Limited (DECCANCE.NS) NSE