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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Deccan Cements Limited (DECCANCE.NS) NSE