Australia markets close in 54 minutes

Deccan Cements Limited (DECCANCE.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
415.15-5.45 (-1.30%)
As of 10:29AM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2021419.00421.70414.80415.15415.15293
13 Apr 2021423.00425.00414.00420.60420.601,466
12 Apr 2021438.50438.50407.60415.80415.8015,669
09 Apr 2021449.00469.00443.00446.75446.7517,274
08 Apr 2021425.40444.40423.05439.20439.207,296
07 Apr 2021423.00423.50419.80419.95419.952,379
06 Apr 2021438.00438.00406.95413.30413.303,314
05 Apr 2021424.85428.00410.40416.60416.606,665
01 Apr 2021421.25428.90416.10424.60424.603,376
31 Mar 2021400.50418.40400.00413.75413.751,369
30 Mar 2021407.95416.70405.05408.75408.755,247
26 Mar 2021397.00416.65397.00407.95407.951,910
25 Mar 2021404.85407.00392.25398.15398.153,998
24 Mar 2021414.70422.75404.70407.35407.354,868
23 Mar 2021410.05420.70403.20418.75418.757,570
22 Mar 2021400.85414.00400.55407.45407.456,171
19 Mar 2021389.30402.05378.00398.65398.651,965
18 Mar 2021410.00410.00389.95392.45392.456,337
17 Mar 2021421.00422.95403.80406.10406.107,382
16 Mar 2021425.20425.20415.00418.35418.352,671
15 Mar 2021422.00430.00417.10424.30424.305,778
12 Mar 2021438.55439.70423.05425.85425.854,404
10 Mar 2021439.30439.30430.25434.00434.002,789
09 Mar 2021440.45448.00428.80435.70435.708,341
08 Mar 2021445.00453.45430.05433.50433.508,022
05 Mar 2021451.30465.00432.25435.60435.6016,059
04 Mar 2021414.15457.20414.15449.30449.3029,201
03 Mar 2021430.80431.50418.30420.25420.2516,786
02 Mar 2021420.85425.00413.10423.10423.107,827
01 Mar 2021412.00416.00410.65413.25413.254,768
26 Feb 2021402.95417.25396.00407.80407.8010,225
25 Feb 2021413.70414.20405.00407.40407.402,426
24 Feb 2021406.15410.85402.05405.05405.058,138
23 Feb 2021403.90411.20397.50403.85403.856,466
22 Feb 2021414.05416.60396.05399.30399.308,409
19 Feb 2021422.00427.15405.60410.80410.8013,613
18 Feb 2021412.35433.25401.00421.95421.9522,184
17 Feb 2021402.00416.00400.35413.30413.3013,489
16 Feb 2021391.00408.65391.00397.45397.459,373
15 Feb 2021409.00412.85395.70397.50397.5024,458
12 Feb 2021394.35408.80386.65400.85400.8521,557
11 Feb 2021391.00394.35388.05393.65393.656,472
10 Feb 2021389.00394.00381.40392.20392.2011,171
09 Feb 2021381.35399.20381.35388.65388.6526,439
08 Feb 2021378.00380.35373.20378.80378.803,379
05 Feb 2021381.10390.00371.25372.40372.404,211
04 Feb 2021378.50384.20378.50381.90381.901,169
03 Feb 2021380.00389.35379.00380.15380.1510,082
02 Feb 2021370.00384.00370.00375.65375.656,550
01 Feb 2021356.20369.90352.80368.00368.002,160
29 Jan 2021361.75361.75350.45354.60354.602,091
28 Jan 2021352.00359.90347.55356.95356.953,692
27 Jan 2021358.05358.05353.00354.60354.601,759
25 Jan 2021372.60372.90354.75356.35356.354,368
22 Jan 2021370.00375.20362.55364.95364.953,187
21 Jan 2021375.30379.55369.60371.25371.257,135
20 Jan 2021371.70371.70361.75369.25369.253,172
19 Jan 2021356.15363.95356.15361.65361.652,066
18 Jan 2021360.00363.05350.05352.90352.904,067
15 Jan 2021366.90367.80359.15360.70360.702,810
14 Jan 2021367.20369.90362.00364.95364.952,655
13 Jan 2021372.15374.00361.20366.75366.752,379
12 Jan 2021371.00374.00368.00371.25371.2510,042
11 Jan 2021375.70383.30371.70373.05373.0510,150
08 Jan 2021380.00385.40374.50375.70375.7011,845
07 Jan 2021368.00388.50368.00380.55380.5516,298
06 Jan 2021366.30378.45364.80370.95370.9510,450
05 Jan 2021370.00375.05365.20372.25372.255,886
04 Jan 2021375.70376.55367.30371.85371.852,963
01 Jan 2021374.10379.00370.70372.40372.405,265
31 Dec 2020377.00381.00372.20373.00373.005,337
30 Dec 2020364.70379.70362.80375.55375.5510,414
29 Dec 2020374.00374.00356.85366.50366.5017,524
28 Dec 2020357.00369.95355.30365.40365.4015,658
24 Dec 2020358.00359.75346.55348.30348.303,056
23 Dec 2020330.35349.85330.35348.75348.755,770
22 Dec 2020330.00346.65310.00338.40338.4019,013
21 Dec 2020375.00375.00328.80335.60335.6017,726
18 Dec 2020370.00375.00362.90371.75371.752,201
17 Dec 2020386.50386.50370.00371.00371.0011,784
16 Dec 2020394.00396.50377.20379.00379.0020,406
15 Dec 2020358.85378.45357.20376.90376.9012,804
14 Dec 2020359.80368.00355.80358.75358.754,820
11 Dec 2020364.90366.00353.00354.60354.602,216
10 Dec 2020367.55369.95354.05359.70359.7013,654
09 Dec 2020384.00384.00370.55372.70372.701,644
08 Dec 2020382.90385.45371.30381.10381.109,008
07 Dec 2020386.70388.45378.00381.50381.503,710
04 Dec 2020380.95391.70375.00381.75381.7522,193
03 Dec 2020377.00381.15372.80379.95379.954,302
02 Dec 2020364.70372.10352.30367.80367.8017,445
01 Dec 2020345.00360.00345.00357.05357.0522,057
27 Nov 2020349.80349.80342.60344.90344.903,570
26 Nov 2020341.00346.05335.00345.15345.153,559
25 Nov 2020345.95348.75340.00341.55341.556,373
24 Nov 2020352.00354.45342.10345.95345.952,240
23 Nov 2020357.15359.00348.85352.40352.404,464
20 Nov 2020361.00361.00352.60354.50354.505,411
19 Nov 2020362.00366.00348.45360.75360.756,267
18 Nov 2020366.00366.00356.85361.75361.7511,112
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...