Deccan Cements Limited (DECCANCE.NS) NSE

643.60

-3(-0.46%)

Updated at May 14 03:29PM

Currency In INR

DECCANCE.NS Historical Return

If you invested ₹1000 in Deccan Cements Limited (DECCANCE.NS) 10 years ago, it would be worth ₹1,817.05 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,511.12, while ₹1000 invested 1 year ago would be worth ₹817.52. This corresponds to total returns of 81.71%, 51.11%, -18.25%, respectively, with annualized returns of 6.15%, 8.6%, -18.25%.

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
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
February 27, 2026	761.95	738.25	738.25	765	735	39,053
February 26, 2026	716.15	754.75	754.75	794	708	204,275
February 25, 2026	735	711.4	711.4	735	701.2	9,511
February 24, 2026	697.8	709.7	709.7	720	690.05	30,578
February 23, 2026	690	689.55	689.55	697.9	673.05	11,339
February 20, 2026	685.05	689.95	689.95	693	684.05	6,375
February 19, 2026	690	686.4	686.4	697.4	685	6,119
February 18, 2026	694	690.35	690.35	702.75	685.2	6,907
February 17, 2026	690.05	692.9	692.9	695	690	6,324
February 16, 2026	696.25	695.45	695.45	711.9	688	15,332
February 13, 2026	704.6	692.5	692.5	707.5	670	20,202
February 12, 2026	734.5	699	699	734.5	670	71,192
February 11, 2026	726.75	720.55	720.55	739.1	700.6	29,592