Deccan Cements Limited (BOM:502137)
India
· Delayed Price · Currency is INR 647.85
-8.95 (-1.36%)
At close: Apr 28, 2026
Deccan Cements Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 656.90 | 660.50 | 642.55 | 647.85 | 647.85 | -1.36% | 53 |
| Apr 27, 2026 | 633.10 | 662.75 | 633.10 | 656.80 | 656.80 | 3.74% | 156 |
| Apr 24, 2026 | 638.60 | 638.60 | 632.00 | 633.15 | 633.15 | -1.84% | 279 |
| Apr 23, 2026 | 654.00 | 654.00 | 645.00 | 645.00 | 645.00 | -1.72% | 255 |
| Apr 22, 2026 | 658.95 | 679.00 | 652.55 | 656.30 | 656.30 | 0.09% | 5,776 |
| Apr 21, 2026 | 672.70 | 672.70 | 654.25 | 655.70 | 655.70 | -1.06% | 911 |
| Apr 20, 2026 | 667.00 | 672.50 | 657.15 | 662.75 | 662.75 | -0.64% | 135 |
| Apr 17, 2026 | 681.95 | 681.95 | 664.70 | 667.00 | 667.00 | -1.45% | 519 |
| Apr 16, 2026 | 677.10 | 683.10 | 658.10 | 676.80 | 676.80 | 0.18% | 26 |
| Apr 15, 2026 | 671.00 | 693.60 | 659.95 | 675.60 | 675.60 | 4.17% | 335 |
| Apr 13, 2026 | 647.00 | 651.15 | 644.00 | 648.55 | 648.55 | -1.85% | 73 |
| Apr 10, 2026 | 659.15 | 662.95 | 657.00 | 660.80 | 660.80 | 1.62% | 79 |
| Apr 9, 2026 | 642.05 | 665.00 | 641.70 | 650.25 | 650.25 | 0.87% | 140 |
| Apr 8, 2026 | 635.30 | 652.70 | 632.45 | 644.65 | 644.65 | 2.46% | 594 |
| Apr 7, 2026 | 606.90 | 631.60 | 606.90 | 629.15 | 629.15 | 2.37% | 76 |
| Apr 6, 2026 | 594.05 | 619.70 | 587.85 | 614.60 | 614.60 | 1.64% | 775 |
| Apr 2, 2026 | 640.70 | 640.70 | 567.00 | 604.70 | 604.70 | 3.13% | 2,049 |
| Apr 1, 2026 | 536.05 | 590.85 | 536.05 | 586.35 | 586.35 | 7.73% | 516 |
| Mar 30, 2026 | 542.00 | 572.90 | 537.60 | 544.30 | 544.30 | -6.17% | 3,646 |
| Mar 27, 2026 | 607.75 | 616.95 | 571.60 | 580.10 | 580.10 | -6.32% | 2,607 |
| Mar 25, 2026 | 626.35 | 632.80 | 614.10 | 619.25 | 619.25 | 1.57% | 320 |
| Mar 24, 2026 | 614.10 | 632.60 | 590.35 | 609.65 | 609.65 | 0.58% | 841 |
| Mar 23, 2026 | 647.00 | 647.00 | 601.85 | 606.15 | 606.15 | -6.37% | 1,237 |
| Mar 20, 2026 | 653.40 | 663.00 | 642.60 | 647.40 | 647.40 | 0.42% | 180 |
| Mar 19, 2026 | 650.50 | 651.40 | 643.00 | 644.70 | 644.70 | -2.33% | 81 |
| Mar 18, 2026 | 643.95 | 668.50 | 643.50 | 660.05 | 660.05 | 3.38% | 1,730 |
| Mar 17, 2026 | 648.05 | 653.85 | 638.10 | 638.50 | 638.50 | -1.96% | 666 |
| Mar 16, 2026 | 662.00 | 662.00 | 641.10 | 651.25 | 651.25 | -0.06% | 205 |
| Mar 13, 2026 | 675.65 | 676.15 | 648.10 | 651.65 | 651.65 | -4.58% | 682 |
| Mar 12, 2026 | 682.00 | 685.30 | 682.00 | 682.95 | 682.95 | -0.01% | 12 |
| Mar 11, 2026 | 686.25 | 696.60 | 675.85 | 683.00 | 683.00 | -1.15% | 367 |
| Mar 10, 2026 | 665.40 | 691.70 | 659.15 | 690.95 | 690.95 | 6.11% | 1,076 |
| Mar 9, 2026 | 662.40 | 667.20 | 646.65 | 651.15 | 651.15 | -4.40% | 503 |
| 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 |