Deccan Cements Limited (DECCANCE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 634.05 | 639.00 | 625.05 | 635.35 | 635.35 | 882 |
| 30 Apr 2024 | 665.95 | 665.95 | 630.00 | 632.80 | 632.80 | 1,478 |
| 29 Apr 2024 | 633.00 | 666.00 | 630.00 | 638.05 | 638.05 | 1,628 |
| 26 Apr 2024 | 641.00 | 647.10 | 627.30 | 634.45 | 634.45 | 1,988 |
| 25 Apr 2024 | 633.85 | 643.00 | 630.00 | 639.55 | 639.55 | 919 |
| 24 Apr 2024 | 634.65 | 642.50 | 628.55 | 636.15 | 636.15 | 1,981 |
| 23 Apr 2024 | 637.20 | 637.20 | 626.45 | 630.05 | 630.05 | 551 |
| 22 Apr 2024 | 617.55 | 630.00 | 617.50 | 628.75 | 628.75 | 4,009 |
| 19 Apr 2024 | 610.00 | 617.55 | 601.75 | 612.15 | 612.15 | 794 |
| 18 Apr 2024 | 615.70 | 624.50 | 609.15 | 614.35 | 614.35 | 716 |
| 16 Apr 2024 | 615.10 | 622.75 | 608.55 | 617.90 | 617.90 | 807 |
| 15 Apr 2024 | 550.05 | 629.85 | 550.05 | 621.00 | 621.00 | 2,095 |
| 12 Apr 2024 | 634.85 | 635.00 | 618.30 | 621.80 | 621.80 | 1,890 |
| 10 Apr 2024 | 626.25 | 630.30 | 623.00 | 629.50 | 629.50 | 396 |
| 09 Apr 2024 | 621.00 | 654.00 | 621.00 | 626.00 | 626.00 | 2,541 |
| 08 Apr 2024 | 638.70 | 639.45 | 623.75 | 633.00 | 633.00 | 2,285 |
| 05 Apr 2024 | 638.50 | 638.50 | 625.40 | 630.05 | 630.05 | 249 |
| 04 Apr 2024 | 632.90 | 637.95 | 617.95 | 629.65 | 629.65 | 3,199 |
| 03 Apr 2024 | 649.95 | 649.95 | 623.20 | 632.70 | 632.70 | 1,562 |
| 02 Apr 2024 | 609.00 | 630.95 | 609.00 | 628.70 | 628.70 | 580 |
| 01 Apr 2024 | 590.05 | 625.85 | 590.05 | 622.45 | 622.45 | 1,501 |
| 28 Mar 2024 | 590.00 | 602.00 | 587.85 | 590.50 | 590.50 | 541 |
| 27 Mar 2024 | 598.40 | 607.90 | 575.00 | 579.10 | 579.10 | 1,210 |
| 26 Mar 2024 | 618.00 | 618.00 | 589.40 | 589.95 | 589.95 | 384 |
| 22 Mar 2024 | 595.45 | 615.00 | 574.05 | 600.00 | 600.00 | 2,391 |
| 21 Mar 2024 | 589.50 | 589.50 | 566.60 | 583.75 | 583.75 | 703 |
| 20 Mar 2024 | 571.60 | 575.70 | 551.85 | 559.20 | 559.20 | 1,704 |
| 19 Mar 2024 | 552.45 | 561.95 | 544.25 | 556.40 | 556.40 | 1,770 |
| 18 Mar 2024 | 554.30 | 555.40 | 540.05 | 552.80 | 552.80 | 1,269 |
| 15 Mar 2024 | 552.65 | 558.15 | 541.95 | 551.95 | 551.95 | 674 |
| 14 Mar 2024 | 545.70 | 559.30 | 525.60 | 551.20 | 551.20 | 11,004 |
| 13 Mar 2024 | 570.00 | 570.00 | 529.45 | 535.00 | 535.00 | 5,668 |
| 12 Mar 2024 | 611.35 | 611.35 | 557.95 | 569.95 | 569.95 | 5,519 |
| 11 Mar 2024 | 600.00 | 600.00 | 577.50 | 584.45 | 584.45 | 2,578 |
| 07 Mar 2024 | 605.30 | 605.30 | 600.00 | 602.25 | 602.25 | 193 |
| 06 Mar 2024 | 615.00 | 615.00 | 592.90 | 599.50 | 599.50 | 6,564 |
| 05 Mar 2024 | 616.05 | 625.15 | 615.20 | 618.85 | 618.85 | 1,165 |
| 04 Mar 2024 | 639.95 | 639.95 | 614.00 | 617.25 | 617.25 | 700 |
| 01 Mar 2024 | 618.25 | 622.15 | 615.00 | 621.00 | 621.00 | 487 |
| 29 Feb 2024 | 614.00 | 617.45 | 601.00 | 607.05 | 607.05 | 1,344 |
| 28 Feb 2024 | 618.40 | 641.45 | 613.70 | 619.30 | 619.30 | 546 |
| 27 Feb 2024 | 652.65 | 652.65 | 628.05 | 629.70 | 629.70 | 3,179 |
| 26 Feb 2024 | 649.95 | 655.95 | 635.00 | 642.80 | 642.80 | 1,239 |
| 23 Feb 2024 | 655.80 | 655.80 | 630.50 | 639.00 | 639.00 | 565 |
| 22 Feb 2024 | 638.30 | 648.25 | 619.95 | 642.90 | 642.90 | 1,040 |
| 21 Feb 2024 | 663.80 | 664.95 | 636.45 | 638.25 | 638.25 | 1,365 |
| 20 Feb 2024 | 657.20 | 668.00 | 652.95 | 659.35 | 659.35 | 1,860 |
| 19 Feb 2024 | 657.85 | 663.75 | 647.85 | 660.20 | 660.20 | 741 |
| 16 Feb 2024 | 649.50 | 667.25 | 648.05 | 651.65 | 651.65 | 501 |
| 15 Feb 2024 | 642.40 | 662.55 | 640.05 | 646.35 | 646.35 | 2,212 |
| 14 Feb 2024 | 610.05 | 647.80 | 610.05 | 634.25 | 634.25 | 2,563 |
| 13 Feb 2024 | 610.00 | 653.00 | 602.65 | 630.70 | 630.70 | 6,635 |
| 12 Feb 2024 | 631.25 | 648.85 | 610.00 | 616.25 | 616.25 | 3,664 |
| 09 Feb 2024 | 646.70 | 646.70 | 611.80 | 631.25 | 631.25 | 894 |
| 08 Feb 2024 | 649.85 | 649.85 | 630.80 | 634.40 | 634.40 | 1,741 |
| 07 Feb 2024 | 644.00 | 649.50 | 633.00 | 641.15 | 641.15 | 2,024 |
| 06 Feb 2024 | 626.40 | 640.05 | 625.35 | 630.50 | 630.50 | 1,668 |
| 05 Feb 2024 | 630.00 | 635.00 | 617.35 | 622.15 | 622.15 | 1,787 |
| 02 Feb 2024 | 628.65 | 637.55 | 614.25 | 628.20 | 628.20 | 6,788 |
| 01 Feb 2024 | 616.10 | 641.95 | 615.30 | 617.45 | 617.45 | 2,569 |
| 31 Jan 2024 | 623.80 | 624.30 | 611.45 | 616.10 | 616.10 | 154 |
| 30 Jan 2024 | 611.20 | 629.00 | 611.20 | 617.30 | 617.30 | 3,021 |
| 29 Jan 2024 | 585.05 | 624.00 | 585.05 | 613.10 | 613.10 | 3,223 |
| 25 Jan 2024 | 593.00 | 608.00 | 589.05 | 605.95 | 605.95 | 639 |
| 24 Jan 2024 | 581.75 | 599.10 | 581.00 | 594.30 | 594.30 | 285 |
| 23 Jan 2024 | 601.00 | 603.25 | 585.00 | 585.05 | 585.05 | 1,091 |
| 19 Jan 2024 | 604.00 | 610.25 | 596.70 | 604.10 | 604.10 | 473 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 601.10 | 606.40 | 595.00 | 597.35 | 597.35 | 576 |
| 16 Jan 2024 | 612.50 | 612.95 | 600.00 | 609.25 | 609.25 | 1,420 |
| 15 Jan 2024 | 611.05 | 619.35 | 598.20 | 615.10 | 615.10 | 9,911 |
| 12 Jan 2024 | 619.25 | 621.00 | 605.15 | 611.50 | 611.50 | 4,158 |
| 11 Jan 2024 | 609.95 | 617.60 | 602.70 | 609.05 | 609.05 | 6,705 |
| 10 Jan 2024 | 595.20 | 607.90 | 592.00 | 606.20 | 606.20 | 1,555 |
| 09 Jan 2024 | 592.20 | 603.85 | 592.20 | 598.60 | 598.60 | 6,657 |
| 08 Jan 2024 | 582.05 | 602.00 | 582.05 | 591.00 | 591.00 | 3,939 |
| 05 Jan 2024 | 604.00 | 607.50 | 593.05 | 599.80 | 599.80 | 4,741 |
| 04 Jan 2024 | 599.95 | 607.40 | 586.95 | 595.40 | 595.40 | 3,902 |
| 03 Jan 2024 | 590.00 | 609.00 | 581.00 | 596.75 | 596.75 | 2,557 |
| 02 Jan 2024 | 576.05 | 581.00 | 570.00 | 575.00 | 575.00 | 1,137 |
| 01 Jan 2024 | 564.15 | 582.00 | 564.00 | 579.30 | 579.30 | 1,720 |
| 29 Dec 2023 | 564.70 | 571.00 | 560.00 | 564.20 | 564.20 | 1,189 |
| 28 Dec 2023 | 573.00 | 581.90 | 562.90 | 565.15 | 565.15 | 1,554 |
| 27 Dec 2023 | 579.40 | 582.05 | 570.95 | 573.50 | 573.50 | 673 |
| 26 Dec 2023 | 574.00 | 580.75 | 568.05 | 570.00 | 570.00 | 2,868 |
| 22 Dec 2023 | 573.10 | 580.00 | 563.50 | 571.35 | 571.35 | 2,174 |
| 21 Dec 2023 | 555.00 | 575.00 | 551.05 | 568.10 | 568.10 | 1,167 |
| 20 Dec 2023 | 588.00 | 595.00 | 548.00 | 553.50 | 553.50 | 4,651 |
| 19 Dec 2023 | 613.95 | 613.95 | 576.65 | 587.45 | 587.45 | 3,734 |
| 18 Dec 2023 | 570.65 | 601.05 | 570.00 | 592.30 | 592.30 | 5,980 |
| 15 Dec 2023 | 574.65 | 574.65 | 568.70 | 571.85 | 571.85 | 712 |
| 14 Dec 2023 | 565.00 | 577.70 | 565.00 | 573.10 | 573.10 | 3,853 |
| 13 Dec 2023 | 558.05 | 582.60 | 555.00 | 572.30 | 572.30 | 875 |
| 12 Dec 2023 | 571.00 | 583.25 | 558.05 | 561.00 | 561.00 | 1,356 |
| 11 Dec 2023 | 550.00 | 568.00 | 546.95 | 563.25 | 563.25 | 2,290 |
| 08 Dec 2023 | 549.95 | 549.95 | 535.05 | 540.65 | 540.65 | 5,718 |
| 07 Dec 2023 | 525.00 | 545.00 | 525.00 | 544.95 | 544.95 | 1,118 |
| 06 Dec 2023 | 531.95 | 531.95 | 519.05 | 526.80 | 526.80 | 563 |
| 05 Dec 2023 | 526.25 | 526.25 | 514.95 | 522.05 | 522.05 | 362 |
| 04 Dec 2023 | 539.95 | 539.95 | 519.60 | 522.95 | 522.95 | 139 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.