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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,104	1,080.7	1,080.7	1,104	1,061.5	43,208
September 05, 2025	1,084.6	1,082.2	1,082.2	1,116.3	1,070.3	76,851
September 04, 2025	1,124	1,090.5	1,090.5	1,129.9	1,083.6	63,478
September 03, 2025	1,089.4	1,104.2	1,104.2	1,150	1,075	258,355
September 02, 2025	1,072.1	1,086.1	1,086.1	1,090	1,062.3	56,566
September 01, 2025	1,014.4	1,074.6	1,074.6	1,082	1,011.9	154,597
August 29, 2025	1,015.3	1,010.4	1,010.4	1,039.9	1,003.3	51,209
August 28, 2025	1,035	1,021.1	1,021.1	1,046.9	1,013.9	52,200
August 26, 2025	1,070.2	1,044.9	1,044.9	1,074.9	1,031.4	90,204
August 25, 2025	1,061.1	1,077.5	1,077.5	1,099.7	1,047.2	107,562
August 22, 2025	1,072.2	1,052.7	1,052.7	1,090	1,048	103,563
August 21, 2025	1,052.2	1,062.2	1,062.2	1,084.2	1,049.8	75,372
August 20, 2025	1,065	1,051.7	1,051.7	1,087.8	1,042	65,880
August 19, 2025	1,052.5	1,055.1	1,055.1	1,062.9	1,020.1	46,945
August 18, 2025	1,075	1,040.7	1,040.7	1,075	1,025.1	68,953
August 14, 2025	1,066.5	1,047.6	1,047.6	1,067.7	1,037	52,880
August 13, 2025	1,090.4	1,069.6	1,069.6	1,090.4	1,045.6	103,553
August 12, 2025	1,055.2	1,060.5	1,060.5	1,099.9	1,041.5	149,257
August 11, 2025	1,050	1,052.7	1,052.7	1,060.4	1,024.3	53,488
August 08, 2025	1,070	1,048.1	1,048.1	1,073.9	1,043	44,759
August 07, 2025	1,043	1,056.7	1,056.7	1,067.4	1,026.1	81,485
August 06, 2025	1,054.9	1,043.5	1,043.5	1,061.9	1,027	92,839
August 05, 2025	1,030	1,050.6	1,050.6	1,063	1,030	71,571
August 04, 2025	1,012.3	1,038.4	1,038.4	1,050	1,002.9	67,535
August 01, 2025	1,064	1,012.5	1,012.5	1,068	1,008	60,211
July 31, 2025	1,043.05	1,055.85	1,055.85	1,079.4	1,022.95	139,538
July 30, 2025	1,040.15	1,043.05	1,043.05	1,067	1,035	70,757
July 29, 2025	1,055	1,037.55	1,037.55	1,055	1,011.1	48,286
July 28, 2025	1,056	1,026.45	1,026.45	1,072.7	1,021	65,940
July 25, 2025	1,074	1,056.85	1,056.85	1,094	1,040.3	140,029
July 24, 2025	1,056	1,047.4	1,047.4	1,075	1,039.75	71,344
July 23, 2025	1,078.5	1,064.9	1,064.9	1,078.5	1,038.3	87,586
July 22, 2025	1,070.5	1,067.65	1,067.65	1,090.8	1,053.05	121,489
July 21, 2025	1,051	1,062.05	1,062.05	1,084.9	1,051	83,854
July 18, 2025	1,065	1,093	1,093	1,109.3	1,051.1	285,230
July 17, 2025	1,023.4	1,063.95	1,063.95	1,095	1,023.4	861,942
July 16, 2025	905	1,075	1,075	1,075	901.35	1.2M
July 15, 2025	856.95	895.85	895.85	905	856.95	87,832
July 14, 2025	876.3	856.85	856.85	887.95	853.05	39,969
July 11, 2025	875	876.7	876.7	891.45	874.3	26,536
July 10, 2025	882	877.75	877.75	898.15	875.55	17,987
July 09, 2025	872.6	885.6	885.6	898.5	862.2	40,639
July 08, 2025	880	872.7	872.7	888.95	862.85	48,234
July 07, 2025	901.05	881.05	881.05	920.45	877.6	70,213
July 04, 2025	911.85	907.95	907.95	919.35	903	59,949
July 03, 2025	910	908.5	908.5	933.4	905.7	63,530
July 02, 2025	923.6	909.4	909.4	926.95	900.05	96,291
July 01, 2025	910	923.6	923.6	948	902	105,034
June 30, 2025	913.15	917.15	917.15	929.75	891.25	34,773
June 27, 2025	890	923.65	923.65	932.95	883.7	183,266
June 26, 2025	895.9	898.85	898.85	937.3	887.55	203,875
June 25, 2025	823.95	894.1	894.1	899.5	817.1	331,368
June 24, 2025	797.75	818.25	818.25	823.95	794.5	105,646
June 23, 2025	735	798.35	798.35	804.7	735	324,607
June 20, 2025	738.75	736.35	736.35	767.05	730	103,728
June 19, 2025	728.95	740.45	740.45	795.8	728.8	87,703
June 18, 2025	723.65	734.05	734.05	737	718.85	4,474
June 17, 2025	730.1	726.3	726.3	736.3	725	9,875
June 16, 2025	735	731.25	731.25	740.6	718	9,915
June 13, 2025	733.7	736.9	736.9	743.35	719.9	9,392

Deccan Cements Limited (DECCANCE.NS) NSE