Deccan Cements Limited (DECCANCE.NS) NSE

611.05

-7.9(-1.28%)

Updated at June 03 03:30PM

Currency In INR

DECCANCE.NS Historical Return

If you invested ₹1000 in Deccan Cements Limited (DECCANCE.NS) 10 years ago, it would be worth ₹1,675.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,263.83, while ₹1000 invested 1 year ago would be worth ₹850.93. This corresponds to total returns of 67.59%, 26.38%, -14.91%, respectively, with annualized returns of 5.3%, 4.79%, -14.91%.

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
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
May 26, 2026	609.9	615.25	615.25	628.6	609.9	20,120
May 25, 2026	605.05	607.9	607.9	609.95	588	23,893
May 22, 2026	610	595.5	595.5	610	586.5	16,249
May 21, 2026	596.4	602.9	602.9	610.85	593.55	5,994
May 20, 2026	590	592.05	592.05	594.9	580	6,602
May 19, 2026	603.3	586.4	586.4	608.95	581	16,461
May 18, 2026	624.45	599.55	599.55	624.45	595	23,584
May 15, 2026	631	625.7	625.7	637.6	621.1	17,691
May 14, 2026	646.6	643.6	643.6	654.45	635.3	14,123
May 13, 2026	628.75	646.6	646.6	675	620.6	40,342
May 12, 2026	640	621.7	621.7	642.15	609	44,355
May 11, 2026	643.35	635.45	635.45	644.5	633.9	15,978
May 08, 2026	665	646.4	646.4	665	642.6	10,802
May 07, 2026	675.9	652.1	652.1	675.9	650.55	28,491
May 06, 2026	680	661.85	661.85	680	652.1	42,995
May 05, 2026	679.75	673.1	673.1	695	665.05	15,513
May 04, 2026	660.45	669.3	669.3	673	655.55	23,140
April 30, 2026	660.5	654.7	654.7	664.4	640.35	15,352
April 29, 2026	650.2	660.5	660.5	669.75	650	20,881
April 28, 2026	657	651.45	651.45	661	645.25	13,035
April 27, 2026	636.3	658.1	658.1	664	636.3	17,744
April 24, 2026	650	633.5	633.5	650	631.3	22,937
April 23, 2026	654.3	645.5	645.5	655.55	645	9,857
April 22, 2026	652	657.6	657.6	675	652	40,169
April 21, 2026	667.5	659.55	659.55	677.4	656.35	22,171
April 20, 2026	670	667.5	667.5	675.5	659	13,539
April 17, 2026	679	669.3	669.3	682.9	661.5	31,902
April 16, 2026	686.45	674.15	674.15	686.45	660	30,603
April 15, 2026	674.2	672.25	672.25	691.6	659.75	40,587
April 13, 2026	645	649.1	649.1	651	645	19,747
April 10, 2026	655.05	661.1	661.1	665	655.05	4,973
April 09, 2026	641.45	649.9	649.9	667.3	638.2	20,429
April 08, 2026	635	644.65	644.65	654.1	635	19,775
April 07, 2026	610.05	620.95	620.95	627.7	609.2	12,912
April 06, 2026	608.5	615.65	615.65	621.55	588.2	31,131
April 02, 2026	580	599.5	599.5	604.95	568.1	17,564
April 01, 2026	569	587.8	587.8	619.9	551.45	28,558
March 30, 2026	570.3	545.4	545.4	575.55	538	58,100
March 27, 2026	615	576.15	576.15	619.95	568	65,504
March 25, 2026	618	620.4	620.4	638	600.3	81,936
March 24, 2026	614.3	613.4	613.4	630	591.5	61,415
March 23, 2026	635.3	605.2	605.2	640.3	603	32,655
March 20, 2026	-1	-1	651.75	-1	-1	0
March 19, 2026	650.95	642.75	642.75	656.1	640.4	20,743
March 18, 2026	641	660.85	660.85	669.4	641	70,085
March 17, 2026	646.55	640.25	640.25	654.6	636	23,278
March 16, 2026	664.5	651.75	651.75	672	645	27,177
March 13, 2026	675.65	655.4	655.4	677.45	650.65	28,371
March 12, 2026	682	681.75	681.75	692.8	680.95	19,748
March 11, 2026	674.6	685.65	685.65	699	674.6	71,561
March 10, 2026	660	674.6	674.6	691.1	656.75	20,647
March 09, 2026	680	656.5	656.5	680	649.45	23,501
March 06, 2026	696.15	687.35	687.35	700.35	676.35	18,426
March 05, 2026	692	696.15	696.15	705	685.6	21,269
March 04, 2026	-1	-1	691.5	-1	-1	0
March 02, 2026	721	720.45	720.45	730	703.05	34,698