Deccan Cements Limited (DECCANCE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
352.90-7.80 (-2.16%)
At close: 3:26PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2021 | 360.00 | 363.05 | 350.05 | 352.90 | 352.90 | 4,067 |
| 15 Jan 2021 | 366.90 | 367.80 | 359.15 | 360.70 | 360.70 | 2,810 |
| 14 Jan 2021 | 367.20 | 369.90 | 362.00 | 364.95 | 364.95 | 2,655 |
| 13 Jan 2021 | 372.15 | 374.00 | 361.20 | 366.75 | 366.75 | 2,379 |
| 12 Jan 2021 | 371.00 | 374.00 | 368.00 | 371.25 | 371.25 | 10,042 |
| 11 Jan 2021 | 375.70 | 383.30 | 371.70 | 373.05 | 373.05 | 10,150 |
| 08 Jan 2021 | 380.00 | 385.40 | 374.50 | 375.70 | 375.70 | 11,845 |
| 07 Jan 2021 | 368.00 | 388.50 | 368.00 | 380.55 | 380.55 | 16,298 |
| 06 Jan 2021 | 366.30 | 378.45 | 364.80 | 370.95 | 370.95 | 10,450 |
| 05 Jan 2021 | 370.00 | 375.05 | 365.20 | 372.25 | 372.25 | 5,886 |
| 04 Jan 2021 | 375.70 | 376.55 | 367.30 | 371.85 | 371.85 | 2,963 |
| 01 Jan 2021 | 374.10 | 379.00 | 370.70 | 372.40 | 372.40 | 5,265 |
| 31 Dec 2020 | 377.00 | 381.00 | 372.20 | 373.00 | 373.00 | 5,337 |
| 30 Dec 2020 | 364.70 | 379.70 | 362.80 | 375.55 | 375.55 | 10,414 |
| 29 Dec 2020 | 374.00 | 374.00 | 356.85 | 366.50 | 366.50 | 17,524 |
| 28 Dec 2020 | 357.00 | 369.95 | 355.30 | 365.40 | 365.40 | 15,658 |
| 24 Dec 2020 | 358.00 | 359.75 | 346.55 | 348.30 | 348.30 | 3,056 |
| 23 Dec 2020 | 330.35 | 349.85 | 330.35 | 348.75 | 348.75 | 5,770 |
| 22 Dec 2020 | 330.00 | 346.65 | 310.00 | 338.40 | 338.40 | 19,013 |
| 21 Dec 2020 | 375.00 | 375.00 | 328.80 | 335.60 | 335.60 | 17,726 |
| 18 Dec 2020 | 370.00 | 375.00 | 362.90 | 371.75 | 371.75 | 2,201 |
| 17 Dec 2020 | 386.50 | 386.50 | 370.00 | 371.00 | 371.00 | 11,784 |
| 16 Dec 2020 | 394.00 | 396.50 | 377.20 | 379.00 | 379.00 | 20,406 |
| 15 Dec 2020 | 358.85 | 378.45 | 357.20 | 376.90 | 376.90 | 12,804 |
| 14 Dec 2020 | 359.80 | 368.00 | 355.80 | 358.75 | 358.75 | 4,820 |
| 11 Dec 2020 | 364.90 | 366.00 | 353.00 | 354.60 | 354.60 | 2,216 |
| 10 Dec 2020 | 367.55 | 369.95 | 354.05 | 359.70 | 359.70 | 13,654 |
| 09 Dec 2020 | 384.00 | 384.00 | 370.55 | 372.70 | 372.70 | 1,644 |
| 08 Dec 2020 | 382.90 | 385.45 | 371.30 | 381.10 | 381.10 | 9,008 |
| 07 Dec 2020 | 386.70 | 388.45 | 378.00 | 381.50 | 381.50 | 3,710 |
| 04 Dec 2020 | 380.95 | 391.70 | 375.00 | 381.75 | 381.75 | 22,193 |
| 03 Dec 2020 | 377.00 | 381.15 | 372.80 | 379.95 | 379.95 | 4,302 |
| 02 Dec 2020 | 364.70 | 372.10 | 352.30 | 367.80 | 367.80 | 17,445 |
| 01 Dec 2020 | 345.00 | 360.00 | 345.00 | 357.05 | 357.05 | 22,057 |
| 27 Nov 2020 | 349.80 | 349.80 | 342.60 | 344.90 | 344.90 | 3,570 |
| 26 Nov 2020 | 341.00 | 346.05 | 335.00 | 345.15 | 345.15 | 3,559 |
| 25 Nov 2020 | 345.95 | 348.75 | 340.00 | 341.55 | 341.55 | 6,373 |
| 24 Nov 2020 | 352.00 | 354.45 | 342.10 | 345.95 | 345.95 | 2,240 |
| 23 Nov 2020 | 357.15 | 359.00 | 348.85 | 352.40 | 352.40 | 4,464 |
| 20 Nov 2020 | 361.00 | 361.00 | 352.60 | 354.50 | 354.50 | 5,411 |
| 19 Nov 2020 | 362.00 | 366.00 | 348.45 | 360.75 | 360.75 | 6,267 |
| 18 Nov 2020 | 366.00 | 366.00 | 356.85 | 361.75 | 361.75 | 11,112 |
| 17 Nov 2020 | 356.00 | 366.00 | 355.70 | 362.55 | 362.55 | 15,300 |
| 14 Nov 2020 | - | - | - | - | - | - |
| 13 Nov 2020 | 340.00 | 343.95 | 334.00 | 341.10 | 341.10 | 1,012 |
| 12 Nov 2020 | 341.00 | 341.75 | 338.15 | 340.00 | 340.00 | 2,399 |
| 11 Nov 2020 | 338.85 | 349.15 | 334.00 | 338.70 | 338.70 | 6,147 |
| 10 Nov 2020 | 359.05 | 359.05 | 326.95 | 335.45 | 335.45 | 12,377 |
| 09 Nov 2020 | 351.90 | 358.50 | 346.20 | 356.60 | 356.60 | 14,985 |
| 06 Nov 2020 | 322.90 | 349.00 | 322.90 | 341.40 | 341.40 | 13,868 |
| 05 Nov 2020 | 312.00 | 323.00 | 310.50 | 320.30 | 320.30 | 2,878 |
| 04 Nov 2020 | 309.20 | 318.00 | 305.00 | 313.05 | 313.05 | 3,069 |
| 03 Nov 2020 | 311.35 | 314.00 | 305.15 | 308.75 | 308.75 | 3,512 |
| 02 Nov 2020 | 316.00 | 317.00 | 307.90 | 309.65 | 309.65 | 2,192 |
| 30 Oct 2020 | 310.00 | 325.00 | 304.05 | 315.10 | 315.10 | 9,845 |
| 29 Oct 2020 | 316.00 | 319.80 | 306.85 | 310.45 | 310.45 | 2,811 |
| 28 Oct 2020 | 320.70 | 334.00 | 318.20 | 320.50 | 320.50 | 3,079 |
| 27 Oct 2020 | 314.00 | 329.35 | 314.00 | 322.15 | 322.15 | 6,045 |
| 26 Oct 2020 | 320.00 | 333.75 | 313.00 | 316.10 | 316.10 | 8,763 |
| 23 Oct 2020 | 327.90 | 334.00 | 312.70 | 321.65 | 321.65 | 30,526 |
| 22 Oct 2020 | 297.20 | 328.00 | 295.00 | 324.05 | 324.05 | 33,779 |
| 21 Oct 2020 | 286.95 | 295.70 | 285.00 | 290.10 | 290.10 | 18,302 |
| 20 Oct 2020 | 281.00 | 286.20 | 279.15 | 283.65 | 283.65 | 2,117 |
| 19 Oct 2020 | 274.65 | 279.00 | 272.55 | 275.80 | 275.80 | 4,327 |
| 16 Oct 2020 | 274.50 | 275.35 | 270.70 | 272.30 | 272.30 | 1,333 |
| 15 Oct 2020 | 277.55 | 279.55 | 270.00 | 272.25 | 272.25 | 1,451 |
| 14 Oct 2020 | 278.25 | 279.95 | 274.10 | 276.75 | 276.75 | 1,975 |
| 13 Oct 2020 | 270.10 | 282.55 | 270.10 | 277.55 | 277.55 | 2,617 |
| 12 Oct 2020 | 276.10 | 277.20 | 266.35 | 271.30 | 271.30 | 1,688 |
| 09 Oct 2020 | 278.00 | 278.45 | 273.80 | 274.45 | 274.45 | 2,390 |
| 08 Oct 2020 | 283.00 | 283.00 | 272.00 | 276.05 | 276.05 | 3,859 |
| 07 Oct 2020 | 282.40 | 286.70 | 280.10 | 282.05 | 282.05 | 4,933 |
| 06 Oct 2020 | 283.65 | 286.65 | 278.55 | 281.60 | 281.60 | 2,299 |
| 05 Oct 2020 | 285.00 | 288.90 | 277.95 | 280.40 | 280.40 | 4,178 |
| 01 Oct 2020 | 286.10 | 287.45 | 283.25 | 285.65 | 285.65 | 836 |
| 30 Sep 2020 | 287.00 | 290.00 | 284.00 | 284.75 | 284.75 | 4,778 |
| 29 Sep 2020 | 283.50 | 292.40 | 281.35 | 286.35 | 286.35 | 1,300 |
| 28 Sep 2020 | 275.95 | 283.50 | 272.60 | 279.85 | 279.85 | 4,169 |
| 25 Sep 2020 | 272.20 | 275.00 | 268.80 | 273.60 | 273.60 | 1,669 |
| 24 Sep 2020 | 268.10 | 269.00 | 258.00 | 264.40 | 264.40 | 6,988 |
| 23 Sep 2020 | 272.85 | 276.40 | 269.70 | 272.15 | 272.15 | 2,866 |
| 22 Sep 2020 | 272.80 | 282.35 | 261.25 | 269.00 | 269.00 | 4,539 |
| 21 Sep 2020 | 292.95 | 294.30 | 268.90 | 272.80 | 272.80 | 4,572 |
| 18 Sep 2020 | 301.30 | 301.30 | 290.90 | 292.90 | 292.90 | 7,240 |
| 17 Sep 2020 | 306.00 | 306.00 | 292.45 | 299.35 | 299.35 | 4,419 |
| 16 Sep 2020 | 292.00 | 311.25 | 291.00 | 297.80 | 297.80 | 7,672 |
| 15 Sep 2020 | 291.00 | 293.00 | 287.55 | 289.85 | 289.85 | 3,757 |
| 14 Sep 2020 | 296.00 | 296.00 | 287.60 | 291.05 | 291.05 | 2,460 |
| 11 Sep 2020 | 278.20 | 294.90 | 278.20 | 292.60 | 292.60 | 14,083 |
| 10 Sep 2020 | 280.10 | 282.80 | 271.95 | 276.95 | 276.95 | 3,298 |
| 09 Sep 2020 | 275.30 | 278.40 | 268.80 | 272.85 | 272.85 | 5,386 |
| 08 Sep 2020 | 286.75 | 286.75 | 275.60 | 279.15 | 279.15 | 1,092 |
| 07 Sep 2020 | 285.50 | 292.70 | 285.50 | 288.15 | 288.15 | 4,658 |
| 04 Sep 2020 | 297.00 | 297.00 | 283.80 | 287.10 | 287.10 | 6,856 |
| 03 Sep 2020 | 293.20 | 301.45 | 290.60 | 299.30 | 299.30 | 3,684 |
| 02 Sep 2020 | 290.50 | 296.95 | 289.25 | 291.75 | 291.75 | 1,484 |
| 01 Sep 2020 | 285.20 | 289.60 | 280.00 | 287.50 | 287.50 | 11,963 |
| 31 Aug 2020 | 314.85 | 314.85 | 278.80 | 286.25 | 286.25 | 12,750 |
| 28 Aug 2020 | 325.00 | 325.40 | 307.00 | 310.20 | 310.20 | 9,464 |
| 27 Aug 2020 | 325.00 | 326.15 | 319.00 | 319.60 | 319.60 | 8,490 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
