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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Apr 2021 | 419.00 | 421.70 | 414.80 | 415.15 | 415.15 | 293 |
| 13 Apr 2021 | 423.00 | 425.00 | 414.00 | 420.60 | 420.60 | 1,466 |
| 12 Apr 2021 | 438.50 | 438.50 | 407.60 | 415.80 | 415.80 | 15,669 |
| 09 Apr 2021 | 449.00 | 469.00 | 443.00 | 446.75 | 446.75 | 17,274 |
| 08 Apr 2021 | 425.40 | 444.40 | 423.05 | 439.20 | 439.20 | 7,296 |
| 07 Apr 2021 | 423.00 | 423.50 | 419.80 | 419.95 | 419.95 | 2,379 |
| 06 Apr 2021 | 438.00 | 438.00 | 406.95 | 413.30 | 413.30 | 3,314 |
| 05 Apr 2021 | 424.85 | 428.00 | 410.40 | 416.60 | 416.60 | 6,665 |
| 01 Apr 2021 | 421.25 | 428.90 | 416.10 | 424.60 | 424.60 | 3,376 |
| 31 Mar 2021 | 400.50 | 418.40 | 400.00 | 413.75 | 413.75 | 1,369 |
| 30 Mar 2021 | 407.95 | 416.70 | 405.05 | 408.75 | 408.75 | 5,247 |
| 26 Mar 2021 | 397.00 | 416.65 | 397.00 | 407.95 | 407.95 | 1,910 |
| 25 Mar 2021 | 404.85 | 407.00 | 392.25 | 398.15 | 398.15 | 3,998 |
| 24 Mar 2021 | 414.70 | 422.75 | 404.70 | 407.35 | 407.35 | 4,868 |
| 23 Mar 2021 | 410.05 | 420.70 | 403.20 | 418.75 | 418.75 | 7,570 |
| 22 Mar 2021 | 400.85 | 414.00 | 400.55 | 407.45 | 407.45 | 6,171 |
| 19 Mar 2021 | 389.30 | 402.05 | 378.00 | 398.65 | 398.65 | 1,965 |
| 18 Mar 2021 | 410.00 | 410.00 | 389.95 | 392.45 | 392.45 | 6,337 |
| 17 Mar 2021 | 421.00 | 422.95 | 403.80 | 406.10 | 406.10 | 7,382 |
| 16 Mar 2021 | 425.20 | 425.20 | 415.00 | 418.35 | 418.35 | 2,671 |
| 15 Mar 2021 | 422.00 | 430.00 | 417.10 | 424.30 | 424.30 | 5,778 |
| 12 Mar 2021 | 438.55 | 439.70 | 423.05 | 425.85 | 425.85 | 4,404 |
| 10 Mar 2021 | 439.30 | 439.30 | 430.25 | 434.00 | 434.00 | 2,789 |
| 09 Mar 2021 | 440.45 | 448.00 | 428.80 | 435.70 | 435.70 | 8,341 |
| 08 Mar 2021 | 445.00 | 453.45 | 430.05 | 433.50 | 433.50 | 8,022 |
| 05 Mar 2021 | 451.30 | 465.00 | 432.25 | 435.60 | 435.60 | 16,059 |
| 04 Mar 2021 | 414.15 | 457.20 | 414.15 | 449.30 | 449.30 | 29,201 |
| 03 Mar 2021 | 430.80 | 431.50 | 418.30 | 420.25 | 420.25 | 16,786 |
| 02 Mar 2021 | 420.85 | 425.00 | 413.10 | 423.10 | 423.10 | 7,827 |
| 01 Mar 2021 | 412.00 | 416.00 | 410.65 | 413.25 | 413.25 | 4,768 |
| 26 Feb 2021 | 402.95 | 417.25 | 396.00 | 407.80 | 407.80 | 10,225 |
| 25 Feb 2021 | 413.70 | 414.20 | 405.00 | 407.40 | 407.40 | 2,426 |
| 24 Feb 2021 | 406.15 | 410.85 | 402.05 | 405.05 | 405.05 | 8,138 |
| 23 Feb 2021 | 403.90 | 411.20 | 397.50 | 403.85 | 403.85 | 6,466 |
| 22 Feb 2021 | 414.05 | 416.60 | 396.05 | 399.30 | 399.30 | 8,409 |
| 19 Feb 2021 | 422.00 | 427.15 | 405.60 | 410.80 | 410.80 | 13,613 |
| 18 Feb 2021 | 412.35 | 433.25 | 401.00 | 421.95 | 421.95 | 22,184 |
| 17 Feb 2021 | 402.00 | 416.00 | 400.35 | 413.30 | 413.30 | 13,489 |
| 16 Feb 2021 | 391.00 | 408.65 | 391.00 | 397.45 | 397.45 | 9,373 |
| 15 Feb 2021 | 409.00 | 412.85 | 395.70 | 397.50 | 397.50 | 24,458 |
| 12 Feb 2021 | 394.35 | 408.80 | 386.65 | 400.85 | 400.85 | 21,557 |
| 11 Feb 2021 | 391.00 | 394.35 | 388.05 | 393.65 | 393.65 | 6,472 |
| 10 Feb 2021 | 389.00 | 394.00 | 381.40 | 392.20 | 392.20 | 11,171 |
| 09 Feb 2021 | 381.35 | 399.20 | 381.35 | 388.65 | 388.65 | 26,439 |
| 08 Feb 2021 | 378.00 | 380.35 | 373.20 | 378.80 | 378.80 | 3,379 |
| 05 Feb 2021 | 381.10 | 390.00 | 371.25 | 372.40 | 372.40 | 4,211 |
| 04 Feb 2021 | 378.50 | 384.20 | 378.50 | 381.90 | 381.90 | 1,169 |
| 03 Feb 2021 | 380.00 | 389.35 | 379.00 | 380.15 | 380.15 | 10,082 |
| 02 Feb 2021 | 370.00 | 384.00 | 370.00 | 375.65 | 375.65 | 6,550 |
| 01 Feb 2021 | 356.20 | 369.90 | 352.80 | 368.00 | 368.00 | 2,160 |
| 29 Jan 2021 | 361.75 | 361.75 | 350.45 | 354.60 | 354.60 | 2,091 |
| 28 Jan 2021 | 352.00 | 359.90 | 347.55 | 356.95 | 356.95 | 3,692 |
| 27 Jan 2021 | 358.05 | 358.05 | 353.00 | 354.60 | 354.60 | 1,759 |
| 25 Jan 2021 | 372.60 | 372.90 | 354.75 | 356.35 | 356.35 | 4,368 |
| 22 Jan 2021 | 370.00 | 375.20 | 362.55 | 364.95 | 364.95 | 3,187 |
| 21 Jan 2021 | 375.30 | 379.55 | 369.60 | 371.25 | 371.25 | 7,135 |
| 20 Jan 2021 | 371.70 | 371.70 | 361.75 | 369.25 | 369.25 | 3,172 |
| 19 Jan 2021 | 356.15 | 363.95 | 356.15 | 361.65 | 361.65 | 2,066 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
