Deccan Cements Limited (BOM:502137)
India
· Delayed Price · Currency is INR 651.15
-29.95 (-4.40%)
At close: Mar 9, 2026
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 690.15 | 694.60 | 679.05 | 681.10 | 681.10 | -2.23% | 723 |
| Mar 5, 2026 | 696.05 | 703.75 | 683.60 | 696.60 | 696.60 | 1.25% | 2,702 |
| Mar 4, 2026 | 704.70 | 709.10 | 685.00 | 688.00 | 688.00 | -4.42% | 147 |
| Mar 2, 2026 | 712.70 | 723.10 | 707.65 | 719.80 | 719.80 | -2.92% | 76 |
| Feb 27, 2026 | 756.05 | 760.40 | 735.60 | 741.45 | 741.45 | -1.49% | 622 |
| Feb 26, 2026 | 715.55 | 791.50 | 703.40 | 752.65 | 752.65 | 6.62% | 2,867 |
| Feb 25, 2026 | 716.05 | 716.05 | 703.30 | 705.95 | 705.95 | -0.98% | 81 |
| Feb 24, 2026 | 695.20 | 722.70 | 695.20 | 712.95 | 712.95 | 3.79% | 160 |
| Feb 23, 2026 | 688.60 | 703.00 | 673.70 | 686.90 | 686.90 | -0.25% | 523 |
| Feb 20, 2026 | 687.10 | 688.60 | 680.60 | 688.60 | 688.60 | 0.29% | 107 |
| Feb 19, 2026 | 693.00 | 694.90 | 683.50 | 686.60 | 686.60 | -0.48% | 224 |
| Feb 18, 2026 | 699.95 | 701.60 | 686.00 | 689.90 | 689.90 | -0.17% | 1,110 |
| Feb 17, 2026 | 692.40 | 693.00 | 691.00 | 691.10 | 691.10 | -1.29% | 316 |
| Feb 16, 2026 | 695.05 | 708.35 | 692.80 | 700.15 | 700.15 | 0.80% | 152 |
| Feb 13, 2026 | 682.70 | 699.60 | 671.25 | 694.60 | 694.60 | -0.67% | 147 |
| Feb 12, 2026 | 716.15 | 719.15 | 671.20 | 699.30 | 699.30 | -2.69% | 861 |
| Feb 11, 2026 | 720.50 | 726.65 | 698.35 | 718.60 | 718.60 | 0.83% | 552 |
| Feb 10, 2026 | 727.25 | 727.25 | 705.35 | 712.70 | 712.70 | -1.91% | 280 |
| Feb 9, 2026 | 682.55 | 760.00 | 682.55 | 726.60 | 726.60 | 8.24% | 1,463 |
| Feb 6, 2026 | 669.20 | 671.30 | 662.80 | 671.30 | 671.30 | -0.04% | 24 |
| Feb 5, 2026 | 668.70 | 681.20 | 661.00 | 671.55 | 671.55 | -0.30% | 224 |
| Feb 4, 2026 | 642.00 | 680.85 | 642.00 | 673.55 | 673.55 | 5.61% | 605 |
| Feb 3, 2026 | 630.00 | 647.15 | 626.90 | 637.75 | 637.75 | 2.61% | 281 |
| Feb 2, 2026 | 625.90 | 627.45 | 599.15 | 621.50 | 621.50 | -0.89% | 506 |
| Feb 1, 2026 | 593.00 | 630.10 | 593.00 | 627.10 | 627.10 | -0.30% | 183 |
| Jan 30, 2026 | 633.60 | 634.15 | 629.00 | 629.00 | 629.00 | -1.30% | 84 |
| Jan 29, 2026 | 637.50 | 637.50 | 625.45 | 637.30 | 637.30 | -0.35% | 108 |
| Jan 28, 2026 | 649.85 | 649.85 | 635.35 | 639.55 | 639.55 | 0.09% | 107 |
| Jan 27, 2026 | 657.85 | 657.85 | 624.05 | 638.95 | 638.95 | -1.31% | 69 |
| Jan 23, 2026 | 679.85 | 679.85 | 644.95 | 647.40 | 647.40 | -4.87% | 384 |
| Jan 22, 2026 | 671.35 | 686.15 | 671.35 | 680.55 | 680.55 | 1.87% | 950 |
| Jan 21, 2026 | 669.90 | 674.20 | 632.00 | 668.05 | 668.05 | 0.07% | 2,369 |
| Jan 20, 2026 | 648.80 | 675.50 | 638.10 | 667.55 | 667.55 | 4.76% | 3,805 |
| Jan 19, 2026 | 662.85 | 662.85 | 636.50 | 637.20 | 637.20 | -3.26% | 190 |
| Jan 16, 2026 | 683.35 | 683.35 | 651.50 | 658.65 | 658.65 | -3.20% | 718 |
| Jan 14, 2026 | 692.60 | 692.60 | 675.55 | 680.40 | 680.40 | -0.04% | 157 |
| Jan 13, 2026 | 701.25 | 701.25 | 679.30 | 680.65 | 680.65 | -2.53% | 143 |
| Jan 12, 2026 | 704.85 | 705.80 | 680.45 | 698.30 | 698.30 | -1.86% | 316 |
| Jan 9, 2026 | 713.80 | 713.80 | 700.10 | 711.50 | 711.50 | -0.36% | 7 |
| Jan 8, 2026 | 676.80 | 726.60 | 676.80 | 714.05 | 714.05 | -0.49% | 474 |
| Jan 7, 2026 | 729.25 | 730.10 | 717.00 | 717.60 | 717.60 | -1.71% | 2,167 |
| Jan 6, 2026 | 704.35 | 738.70 | 704.35 | 730.10 | 730.10 | 0.91% | 254 |
| Jan 5, 2026 | 729.75 | 730.00 | 710.00 | 723.50 | 723.50 | -0.90% | 684 |
| Jan 2, 2026 | 737.60 | 737.60 | 727.00 | 730.05 | 730.05 | -1.57% | 63 |
| Jan 1, 2026 | 747.85 | 747.85 | 741.70 | 741.70 | 741.70 | -0.39% | 22 |
| Dec 31, 2025 | 746.55 | 753.15 | 740.60 | 744.60 | 744.60 | 1.10% | 219 |
| Dec 30, 2025 | 744.85 | 744.85 | 735.50 | 736.50 | 736.50 | -1.48% | 240 |
| Dec 29, 2025 | 758.20 | 764.20 | 745.45 | 747.60 | 747.60 | -2.36% | 215 |
| Dec 26, 2025 | 766.05 | 773.90 | 755.55 | 765.70 | 765.70 | 0.75% | 662 |
| Dec 24, 2025 | 775.65 | 779.90 | 760.00 | 760.00 | 760.00 | -0.93% | 184 |
| Dec 23, 2025 | 776.75 | 778.45 | 764.10 | 767.10 | 767.10 | -1.27% | 59 |
| Dec 22, 2025 | 772.45 | 783.05 | 770.05 | 777.00 | 777.00 | 1.51% | 88 |
| Dec 19, 2025 | 760.00 | 778.80 | 750.35 | 765.45 | 765.45 | 0.68% | 319 |
| Dec 18, 2025 | 758.60 | 766.00 | 755.30 | 760.25 | 760.25 | -0.89% | 669 |
| Dec 17, 2025 | 768.20 | 768.75 | 760.20 | 767.10 | 767.10 | -0.79% | 256 |
| Dec 16, 2025 | 799.95 | 806.75 | 765.35 | 773.20 | 773.20 | 1.04% | 5,488 |
| Dec 15, 2025 | 749.75 | 765.25 | 749.75 | 765.25 | 765.25 | 2.31% | 219 |
| Dec 12, 2025 | 754.00 | 758.00 | 741.05 | 748.00 | 748.00 | -0.82% | 1,209 |
| Dec 11, 2025 | 799.95 | 799.95 | 748.00 | 754.20 | 754.20 | -0.49% | 72 |
| Dec 10, 2025 | 763.90 | 769.00 | 745.30 | 757.95 | 757.95 | -0.37% | 585 |
| Dec 9, 2025 | 737.35 | 778.80 | 730.90 | 760.80 | 760.80 | 2.82% | 1,035 |
| Dec 8, 2025 | 781.45 | 781.45 | 736.55 | 739.90 | 739.90 | -5.62% | 851 |
| Dec 5, 2025 | 734.40 | 791.25 | 729.70 | 783.95 | 783.95 | 6.73% | 13,241 |
| Dec 4, 2025 | 743.35 | 759.15 | 725.00 | 734.55 | 734.55 | 0.10% | 1,147 |
| Dec 3, 2025 | 741.45 | 744.95 | 731.00 | 733.85 | 733.85 | -0.52% | 235 |
| Dec 2, 2025 | 760.05 | 760.05 | 733.45 | 737.65 | 737.65 | -3.58% | 1,532 |
| Dec 1, 2025 | 778.85 | 779.20 | 760.00 | 765.00 | 765.00 | -1.71% | 637 |
| Nov 28, 2025 | 760.00 | 784.55 | 759.85 | 778.30 | 778.30 | 2.19% | 1,004 |
| Nov 27, 2025 | 759.00 | 788.00 | 748.60 | 761.65 | 761.65 | 0.88% | 3,014 |
| Nov 26, 2025 | 772.00 | 772.00 | 750.30 | 755.00 | 755.00 | -0.76% | 713 |
| Nov 25, 2025 | 948.95 | 948.95 | 757.10 | 760.75 | 760.75 | -3.87% | 2,955 |
| Nov 24, 2025 | 840.00 | 840.00 | 783.55 | 791.40 | 791.40 | -6.39% | 3,030 |
| Nov 21, 2025 | 843.80 | 855.80 | 831.50 | 845.45 | 845.45 | 0.27% | 957 |
| Nov 20, 2025 | 863.70 | 865.00 | 835.80 | 843.15 | 843.15 | -2.16% | 3,326 |
| Nov 19, 2025 | 847.95 | 874.25 | 831.00 | 861.80 | 861.80 | 3.15% | 6,666 |
| Nov 18, 2025 | 870.00 | 870.00 | 828.00 | 835.45 | 835.45 | -5.45% | 19,879 |
| Nov 17, 2025 | 1,005.20 | 1,009.20 | 872.10 | 883.65 | 883.65 | -11.70% | 9,998 |
| Nov 14, 2025 | 1,004.40 | 1,012.65 | 996.65 | 1,000.70 | 1,000.70 | -0.83% | 1,773 |
| Nov 13, 2025 | 1,018.70 | 1,018.70 | 1,002.70 | 1,009.05 | 1,009.05 | -0.72% | 386 |
| Nov 12, 2025 | 1,005.35 | 1,034.30 | 991.85 | 1,016.35 | 1,016.35 | 2.39% | 1,369 |
| Nov 11, 2025 | 992.00 | 1,050.35 | 974.00 | 992.60 | 992.60 | 0.28% | 3,326 |
| Nov 10, 2025 | 1,011.45 | 1,011.45 | 980.30 | 989.80 | 989.80 | -1.90% | 3,688 |
| Nov 7, 2025 | 1,009.10 | 1,024.90 | 1,007.95 | 1,009.00 | 1,009.00 | -0.56% | 420 |
| Nov 6, 2025 | 1,025.00 | 1,025.00 | 1,007.20 | 1,014.70 | 1,014.70 | -2.10% | 408 |
| Nov 4, 2025 | 1,033.45 | 1,040.35 | 1,027.20 | 1,036.45 | 1,036.45 | 0.59% | 1,299 |
| Nov 3, 2025 | 1,037.85 | 1,039.50 | 1,027.95 | 1,030.35 | 1,030.35 | -0.52% | 1,405 |
| Oct 31, 2025 | 1,042.55 | 1,044.95 | 1,033.90 | 1,035.75 | 1,035.75 | -1.13% | 1,438 |
| Oct 30, 2025 | 1,036.95 | 1,062.70 | 1,036.95 | 1,047.55 | 1,047.55 | 1.33% | 1,454 |
| Oct 29, 2025 | 1,039.60 | 1,041.00 | 1,022.60 | 1,033.85 | 1,033.85 | 0.07% | 557 |
| Oct 28, 2025 | 1,044.10 | 1,049.90 | 1,024.05 | 1,033.10 | 1,033.10 | 0.92% | 1,692 |
| Oct 27, 2025 | 1,029.55 | 1,031.60 | 1,014.45 | 1,023.70 | 1,023.70 | -0.37% | 1,126 |
| Oct 24, 2025 | 1,043.60 | 1,054.80 | 1,024.00 | 1,027.55 | 1,027.55 | -1.63% | 2,212 |
| Oct 23, 2025 | 1,053.35 | 1,065.65 | 1,042.60 | 1,044.55 | 1,044.55 | -0.56% | 2,431 |
| Oct 21, 2025 | 1,020.00 | 1,083.10 | 1,020.00 | 1,050.40 | 1,050.40 | 1.78% | 546 |
| Oct 20, 2025 | 1,045.90 | 1,050.30 | 1,010.95 | 1,032.05 | 1,032.05 | -1.23% | 3,209 |
| Oct 17, 2025 | 1,073.30 | 1,086.45 | 1,036.35 | 1,044.85 | 1,044.85 | -3.00% | 1,947 |
| Oct 16, 2025 | 1,015.60 | 1,096.25 | 1,010.95 | 1,077.20 | 1,077.20 | 6.23% | 5,194 |
| Oct 15, 2025 | 995.65 | 1,020.10 | 995.65 | 1,014.05 | 1,014.05 | 2.25% | 1,289 |
| Oct 14, 2025 | 1,015.30 | 1,020.55 | 990.00 | 991.70 | 991.70 | -2.29% | 1,983 |
| Oct 13, 2025 | 1,055.30 | 1,055.30 | 1,004.35 | 1,014.95 | 1,014.95 | 1.63% | 3,261 |