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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	770.05	762.05	762.05	781.9	756.6	42,789
December 23, 2025	777	768.4	768.4	779.4	762.6	11,940
December 22, 2025	774.6	778.7	778.7	781.6	769.4	23,057
December 19, 2025	761.8	766.9	766.9	782	750.6	18,228
December 18, 2025	762.1	762.55	762.55	768.25	755.35	10,337
December 17, 2025	767	768.85	768.85	774.6	761	13,147
December 16, 2025	765.45	770.65	770.65	802.35	765	85,834
December 15, 2025	751.3	761.6	761.6	765.3	748.25	14,715
December 12, 2025	751.35	756.4	756.4	772	742	32,744
December 11, 2025	759.25	753.25	753.25	760	745	6,602
December 10, 2025	758.45	747.3	747.3	767.95	745	14,265
December 09, 2025	739.95	762.25	762.25	778	731.15	32,784
December 08, 2025	766	743.2	743.2	779.75	735.8	36,479
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

Deccan Cements Limited (DECCANCE.NS) NSE