Australia markets closed

Deccan Cements Limited (DECCANCE.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
285.05+4.55 (+1.62%)
As of 1:41PM IST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
29 Sep 2020285.35295.05281.50285.05285.0539,863
28 Sep 2020278.00285.00272.00280.50280.5034,382
25 Sep 2020------
24 Sep 2020268.70270.00262.05264.70264.7038,953
23 Sep 2020277.55277.60267.10272.10272.1027,458
22 Sep 2020274.00282.00261.10270.70270.7038,230
21 Sep 2020292.40295.20268.00272.30272.3061,094
18 Sep 2020304.00304.00290.60292.40292.4032,759
17 Sep 2020296.70303.40292.20299.00299.0033,449
16 Sep 2020288.05315.00288.05298.45298.45123,387
15 Sep 2020290.65295.00286.05290.80290.8034,325
14 Sep 2020295.60295.60285.20290.60290.6068,073
11 Sep 2020277.00294.80277.00292.90292.90216,208
10 Sep 2020274.60283.85271.65274.90274.9055,351
09 Sep 2020278.00278.00269.00273.20273.2027,143
08 Sep 2020288.65288.65276.00278.60278.6027,059
07 Sep 2020287.00293.90287.00287.80287.8022,037
04 Sep 2020292.15297.45285.10286.95286.9549,712
03 Sep 2020294.00302.00290.05297.85297.8543,761
02 Sep 2020290.95297.00286.75291.75291.7538,924
01 Sep 2020287.10291.25281.30287.55287.5566,800
31 Aug 2020314.30316.10278.00285.80285.80178,659
28 Aug 2020324.95325.20307.00310.30310.30122,344
27 Aug 2020327.00327.00318.70319.65319.6595,551
26 Aug 2020318.85327.00314.90324.45324.45175,841
25 Aug 2020318.40323.00310.00315.05315.05197,849
24 Aug 2020296.70315.70295.80308.85308.85304,851
21 Aug 2020292.00300.00287.40292.95292.95153,634
20 Aug 2020286.95292.20283.60289.20289.2087,465
19 Aug 2020301.90302.00286.50291.30291.30147,637
18 Aug 2020291.65304.50288.65299.55299.55336,426
17 Aug 2020279.00294.15276.00289.05289.05403,022
14 Aug 2020272.60275.50259.70272.25272.25254,785
13 Aug 2020263.70273.05262.00270.25270.25179,035
12 Aug 2020250.00264.10249.15261.15261.15149,683
11 Aug 2020256.90267.60250.00251.20251.20323,129
10 Aug 2020245.00265.00241.00254.15254.15379,487
07 Aug 2020248.60250.40244.05245.75245.75184,282
06 Aug 2020247.30251.70247.05248.20248.2042,250
05 Aug 2020252.45252.50248.50249.50249.5022,640
04 Aug 2020254.80254.80245.40248.50248.5030,703
03 Aug 2020254.25255.05246.95249.35249.3524,463
31 Jul 2020259.95260.85252.95254.25254.2525,268
30 Jul 2020261.50264.80254.60257.85257.8551,514
29 Jul 2020258.40265.00258.00258.75258.7550,338
28 Jul 2020268.00274.80256.05258.40258.40438,606
27 Jul 2020255.05264.50252.30261.50261.50135,655
24 Jul 2020258.75260.05252.65253.45253.4513,839
23 Jul 2020255.00265.95255.00257.95257.9541,557
22 Jul 2020260.95261.90252.00255.00255.0026,591
21 Jul 2020260.50266.00258.10259.95259.9533,069
20 Jul 2020262.00268.35255.60257.90257.9058,661
17 Jul 2020250.00262.00250.00259.50259.50163,706
16 Jul 2020259.30259.30246.15249.75249.7548,477
15 Jul 2020260.55273.75250.00253.35253.3543,340
14 Jul 2020266.10267.00253.75259.90259.9044,925
13 Jul 2020284.80284.80266.70268.40268.4063,015
10 Jul 2020290.00291.00277.60279.45279.4540,652
09 Jul 2020296.00296.00290.00292.40292.4032,884
08 Jul 2020292.00298.00287.10288.65288.6561,889
07 Jul 2020305.00307.00295.00298.15298.15174,242
06 Jul 2020270.00320.85270.00307.00307.00886,418
03 Jul 2020257.50270.90253.15267.40267.4038,390
02 Jul 2020253.55261.05251.00252.50252.5012,047
01 Jul 2020261.80264.00250.00252.30252.3021,761
30 Jun 2020267.00270.65255.85257.75257.7515,385
29 Jun 2020282.00283.90260.00263.95263.9525,259
26 Jun 2020264.05300.00262.60270.30270.3053,151
25 Jun 2020272.30290.00250.00264.05264.05109,496
24 Jun 2020287.90301.75276.00278.50278.50105,194
23 Jun 2020281.80284.00278.15282.55282.5535,571
22 Jun 2020280.00284.80275.00276.40276.4031,912
19 Jun 2020281.00289.90277.50279.75279.7571,327
18 Jun 2020284.00294.00271.25278.40278.40199,449
17 Jun 2020235.50275.25230.00275.05275.05213,612
16 Jun 2020235.45245.00226.50229.40229.405,811
15 Jun 2020231.00235.00226.90232.35232.354,565
12 Jun 2020230.00234.30223.00230.75230.757,830
11 Jun 2020238.00247.05232.95234.30234.3012,693
10 Jun 2020231.90237.00231.05236.25236.255,039
09 Jun 2020237.05237.05231.00231.40231.409,730
08 Jun 2020242.00249.15234.90236.65236.6515,734
05 Jun 2020238.95241.95237.40237.90237.9014,367
04 Jun 2020244.95245.00235.35238.15238.159,180
03 Jun 2020242.50247.50238.50242.05242.0515,244
02 Jun 2020249.95250.00238.00242.30242.308,822
01 Jun 2020256.95257.00240.30244.35244.359,189
29 May 2020245.00251.95239.95242.05242.0522,220
28 May 2020238.05262.00237.95244.25244.25148,496
27 May 2020247.00249.30234.00237.05237.0582,212
26 May 2020234.00252.70230.00244.70244.70174,246
22 May 2020227.95234.95221.30228.00228.005,491
21 May 2020211.90230.00211.50226.90226.909,236
20 May 2020209.90214.05203.55211.90211.904,346
19 May 2020213.70213.70202.10207.85207.852,933
18 May 2020199.05238.00199.00207.50207.509,491
15 May 2020200.00204.45195.30199.00199.004,817
14 May 2020202.85202.95199.95202.00202.001,175
13 May 2020200.70205.90200.70202.85202.854,115
12 May 2020198.25198.30192.10194.90194.904,810
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...