Australia markets closed

Deccan Cements Limited (DECCANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
591.00+8.10 (+1.39%)
At close: 03:29PM IST
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024585.80607.10585.80591.00591.0015,400
27 Mar 2024593.60608.35578.00582.90582.909,738
26 Mar 2024601.25602.50586.20591.95591.9514,840
22 Mar 2024585.20620.45572.05602.65602.6520,019
21 Mar 2024565.85589.95564.00582.25582.2515,915
20 Mar 2024562.25582.65550.20563.05563.0518,829
19 Mar 2024555.50563.40544.90557.60557.6010,928
18 Mar 2024554.50564.40540.90555.30555.305,969
15 Mar 2024------
14 Mar 2024524.20557.35524.20551.40551.4015,207
13 Mar 2024571.75572.95528.05534.10534.1023,735
12 Mar 2024585.20590.00558.05569.30569.3024,487
11 Mar 2024602.45602.80575.10582.25582.2513,771
07 Mar 2024597.05608.70597.05602.45602.457,124
06 Mar 2024616.25618.55593.50602.00602.0019,715
05 Mar 2024623.00625.05615.00618.65618.6512,594
04 Mar 2024621.70635.35615.00619.90619.908,002
01 Mar 2024611.10622.95611.10616.50616.5011,281
29 Feb 2024615.00618.95600.25608.05608.0530,334
28 Feb 2024636.90642.90615.00618.45618.4510,794
27 Feb 2024640.00643.95625.05630.60630.6021,368
26 Feb 2024658.00666.40634.00642.20642.2011,624
23 Feb 2024647.10647.10631.00635.80635.8011,739
22 Feb 2024639.75649.00619.20643.85643.8532,019
21 Feb 2024664.00666.00636.00639.75639.7524,490
20 Feb 2024660.95668.45652.00659.15659.1511,945
19 Feb 2024652.40662.00647.80655.45655.4514,570
16 Feb 2024648.40668.00647.05652.10652.1028,243
15 Feb 2024639.30663.90630.00648.40648.4041,504
14 Feb 2024626.00648.80611.55639.30639.3040,591
13 Feb 2024622.00660.30600.00629.30629.3090,117
12 Feb 2024633.45650.00610.05613.50613.5053,001
09 Feb 2024639.30639.30610.10630.30630.3018,614
08 Feb 2024649.00649.45631.65636.10636.1015,404
07 Feb 2024635.95649.95629.60640.95640.9538,957
06 Feb 2024626.40639.00624.90630.65630.6540,807
05 Feb 2024620.00637.20616.55623.30623.3034,322
02 Feb 2024618.45638.95618.40628.55628.5542,227
01 Feb 2024617.50640.00609.55616.50616.5045,910
31 Jan 2024622.00624.60610.35616.75616.7519,641
30 Jan 2024618.00629.60612.00619.40619.4029,389
29 Jan 2024608.55618.95600.55613.50613.5030,702
25 Jan 2024593.65608.00590.00605.60605.6011,037
24 Jan 2024581.65598.00581.65593.65593.659,009
23 Jan 2024602.25610.95585.00587.20587.2012,531
19 Jan 2024599.60614.90595.05603.85603.8515,577
18 Jan 2024597.20607.95586.05596.65596.6515,679
17 Jan 2024609.00609.90595.00595.60595.6014,065
16 Jan 2024618.60618.95598.95610.40610.4015,750
15 Jan 2024618.25621.00598.90615.55615.5526,892
12 Jan 2024616.40624.35604.95610.90610.9030,074
11 Jan 2024609.55618.95603.10610.30610.3042,943
10 Jan 2024602.40607.00590.00604.60604.6023,502
09 Jan 2024593.85604.90593.85599.45599.4525,090
08 Jan 2024597.65606.45585.00589.70589.7028,649
05 Jan 2024597.00608.95592.90597.65597.6562,106
04 Jan 2024596.00606.00592.30594.90594.9024,060
03 Jan 2024576.25609.90576.25596.00596.0091,216
02 Jan 2024575.00581.40568.60576.25576.2516,869
01 Jan 2024562.00583.30562.00579.65579.6523,072
29 Dec 2023566.00571.85560.10564.90564.909,480
28 Dec 2023572.50581.35563.00564.95564.9510,402
27 Dec 2023573.05584.15571.00572.05572.0524,379
26 Dec 2023575.20594.00568.00570.40570.4018,061
22 Dec 2023570.00581.10567.00570.40570.4014,587
21 Dec 2023551.20572.80550.85566.65566.6516,012
20 Dec 2023586.00597.45548.50553.35553.3533,633
19 Dec 2023610.00614.00574.95585.80585.80104,773
18 Dec 2023573.90601.00565.35593.75593.75100,181
15 Dec 2023576.00579.00565.00571.00571.0014,032
14 Dec 2023571.95577.40567.60573.45573.4519,428
13 Dec 2023561.90582.00560.00571.05571.0524,831
12 Dec 2023573.95583.00557.75561.90561.9030,731
11 Dec 2023545.75569.00544.00564.35564.3548,580
08 Dec 2023550.00551.00535.00541.15541.1515,729
07 Dec 2023531.00546.50525.05543.20543.2019,012
06 Dec 2023524.00529.75522.00528.00528.008,032
05 Dec 2023526.00529.15518.80523.25523.2527,333
04 Dec 2023526.60529.75518.10523.55523.5511,500
01 Dec 2023529.00529.75514.60524.40524.4017,740
30 Nov 2023508.00517.25506.50513.05513.0511,035
29 Nov 2023501.00510.00501.00507.90507.906,912
28 Nov 2023493.65510.25490.45504.40504.4013,318
24 Nov 2023496.45497.00490.00494.85494.855,857
23 Nov 2023493.00497.70491.00493.65493.656,764
22 Nov 2023502.05509.70488.00490.40490.4018,870
21 Nov 2023488.95503.80486.70497.15497.1520,714
20 Nov 2023494.50494.50485.00485.75485.758,409
17 Nov 2023486.10495.00486.10491.00491.007,154
16 Nov 2023492.00495.60486.20488.20488.209,271
15 Nov 2023500.00503.00485.00491.95491.9517,088
13 Nov 2023502.60503.40495.90496.95496.956,089
10 Nov 2023500.70508.65497.00500.75500.758,160
09 Nov 2023504.70509.40501.00501.75501.7510,221
08 Nov 2023510.70516.95502.00504.15504.1518,347
07 Nov 2023544.75550.00513.00515.55515.5539,931
06 Nov 2023531.55547.95528.00540.45540.459,958
03 Nov 2023516.20544.25516.20531.55531.5523,742
02 Nov 2023510.45519.75508.70512.05512.055,874
01 Nov 2023510.25519.45507.00510.45510.452,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...