Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
17 Nov 2020356.00366.00355.70362.55362.5515,300
14 Nov 2020------
13 Nov 2020340.00343.95334.00341.10341.101,012
12 Nov 2020341.00341.75338.15340.00340.002,399
11 Nov 2020338.85349.15334.00338.70338.706,147
10 Nov 2020359.05359.05326.95335.45335.4512,377
09 Nov 2020351.90358.50346.20356.60356.6014,985
06 Nov 2020322.90349.00322.90341.40341.4013,868
05 Nov 2020312.00323.00310.50320.30320.302,878
04 Nov 2020309.20318.00305.00313.05313.053,069
03 Nov 2020311.35314.00305.15308.75308.753,512
02 Nov 2020316.00317.00307.90309.65309.652,192
30 Oct 2020310.00325.00304.05315.10315.109,845
29 Oct 2020316.00319.80306.85310.45310.452,811
28 Oct 2020320.70334.00318.20320.50320.503,079
27 Oct 2020314.00329.35314.00322.15322.156,045
26 Oct 2020320.00333.75313.00316.10316.108,763
23 Oct 2020327.90334.00312.70321.65321.6530,526
22 Oct 2020297.20328.00295.00324.05324.0533,779
21 Oct 2020286.95295.70285.00290.10290.1018,302
20 Oct 2020281.00286.20279.15283.65283.652,117
19 Oct 2020274.65279.00272.55275.80275.804,327
16 Oct 2020274.50275.35270.70272.30272.301,333
15 Oct 2020277.55279.55270.00272.25272.251,451
14 Oct 2020278.25279.95274.10276.75276.751,975
13 Oct 2020270.10282.55270.10277.55277.552,617
12 Oct 2020276.10277.20266.35271.30271.301,688
09 Oct 2020278.00278.45273.80274.45274.452,390
08 Oct 2020283.00283.00272.00276.05276.053,859
07 Oct 2020282.40286.70280.10282.05282.054,933
06 Oct 2020283.65286.65278.55281.60281.602,299
05 Oct 2020285.00288.90277.95280.40280.404,178
01 Oct 2020286.10287.45283.25285.65285.65836
30 Sep 2020287.00290.00284.00284.75284.754,778
29 Sep 2020283.50292.40281.35286.35286.351,300
28 Sep 2020275.95283.50272.60279.85279.854,169
25 Sep 2020272.20275.00268.80273.60273.601,669
24 Sep 2020268.10269.00258.00264.40264.406,988
23 Sep 2020272.85276.40269.70272.15272.152,866
22 Sep 2020272.80282.35261.25269.00269.004,539
21 Sep 2020292.95294.30268.90272.80272.804,572
18 Sep 2020301.30301.30290.90292.90292.907,240
17 Sep 2020306.00306.00292.45299.35299.354,419
16 Sep 2020292.00311.25291.00297.80297.807,672
15 Sep 2020291.00293.00287.55289.85289.853,757
14 Sep 2020296.00296.00287.60291.05291.052,460
11 Sep 2020278.20294.90278.20292.60292.6014,083
10 Sep 2020280.10282.80271.95276.95276.953,298
09 Sep 2020275.30278.40268.80272.85272.855,386
08 Sep 2020286.75286.75275.60279.15279.151,092
07 Sep 2020285.50292.70285.50288.15288.154,658
04 Sep 2020297.00297.00283.80287.10287.106,856
03 Sep 2020293.20301.45290.60299.30299.303,684
02 Sep 2020290.50296.95289.25291.75291.751,484
01 Sep 2020285.20289.60280.00287.50287.5011,963
31 Aug 2020314.85314.85278.80286.25286.2512,750
28 Aug 2020325.00325.40307.00310.20310.209,464
27 Aug 2020325.00326.15319.00319.60319.608,490
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...