Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NSE - Delayed Quote INR

Deccan Cements Limited (DECCANCE.NS)

Compare
862.70
+93.70
+(12.18%)
At close: February 21 at 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025765.00907.00731.00862.70862.70553,035
Feb 20, 2025677.15788.65675.00769.00769.00289,535
Feb 19, 2025593.65696.90593.55683.35683.35166,681
Feb 18, 2025602.60614.95588.20596.50596.5015,618
Feb 17, 2025605.15625.60577.95614.90614.9047,007
Feb 14, 2025640.95640.95616.20625.60625.6063,371
Feb 13, 2025647.80650.00626.65641.35641.3510,676
Feb 12, 2025625.15650.00611.60642.65642.6540,305
Feb 11, 2025649.45649.45620.20628.35628.3531,958
Feb 10, 2025663.70664.05643.95649.45649.452,299
Feb 7, 2025676.00676.00654.65664.30664.3015,010
Feb 6, 2025678.30699.00667.80678.40678.4014,907
Feb 5, 2025652.00678.85652.00674.25674.2516,474
Feb 4, 2025637.15664.45637.15657.75657.7513,253
Feb 3, 2025654.00657.05634.55640.15640.156,385
Jan 31, 2025664.40678.50655.25667.75667.755,444
Jan 30, 2025658.55670.00655.05660.95660.954,437
Jan 29, 2025632.00670.90631.65658.70658.707,171
Jan 28, 2025642.50654.45621.15637.25637.259,970
Jan 27, 2025673.30675.65637.85641.55641.5524,860
Jan 24, 2025701.95705.70662.20673.30673.307,673
Jan 23, 2025673.00708.00673.00698.35698.3510,789
Jan 22, 2025695.05699.00670.05675.60675.6022,080
Jan 21, 2025725.70727.50690.15696.30696.3016,083
Jan 20, 2025708.05725.00702.05715.00715.0012,011
Jan 17, 2025711.00723.80700.90711.15711.157,234
Jan 16, 2025699.10721.00699.05709.75709.7514,182
Jan 15, 2025700.00708.05696.00699.00699.003,771
Jan 14, 2025681.00713.95681.00707.15707.1552,403
Jan 13, 2025684.60702.40652.75681.95681.9561,502
Jan 10, 2025716.00716.50683.35695.50695.5020,890
Jan 9, 2025732.00741.65706.20712.75712.7513,886
Jan 8, 2025740.10758.00718.85724.60724.6025,558
Jan 7, 2025713.90750.00713.55743.90743.9082,726
Jan 6, 2025743.00769.00700.10709.50709.5085,889
Jan 3, 2025685.00756.55685.00742.15742.15213,971
Jan 2, 2025647.75708.25636.75689.80689.80195,001
Jan 1, 2025640.70645.90632.65642.50642.508,299
Dec 31, 2024622.55639.00619.00637.35637.357,856
Dec 30, 2024632.10635.60621.45624.50624.505,344
Dec 27, 2024632.30641.45625.05628.75628.752,687
Dec 26, 2024637.40641.50628.00638.15638.155,880
Dec 24, 2024615.20645.00613.15634.05634.054,897
Dec 23, 2024627.00627.00603.35614.80614.808,976
Dec 20, 2024618.20639.00616.50622.15622.157,697
Dec 19, 2024614.90624.60602.45615.00615.003,629
Dec 18, 2024625.00632.90616.65620.55620.5515,597
Dec 17, 2024649.80649.80622.70627.25627.257,755
Dec 16, 2024636.20660.00634.85646.40646.4036,295
Dec 13, 2024636.70648.00624.15642.05642.056,299
Dec 12, 2024651.25651.25640.05642.20642.205,772
Dec 11, 2024648.00650.00640.50646.90646.909,152
Dec 10, 2024650.00650.00636.05640.45640.459,334
Dec 9, 2024628.50651.00628.50649.30649.3023,977
Dec 6, 2024632.95638.90620.60631.80631.8010,727
Dec 5, 2024625.00638.70622.80628.10628.1012,522
Dec 4, 2024620.90637.95615.25633.35633.3518,331
Dec 3, 2024625.00625.00616.00620.40620.407,374
Dec 2, 2024601.60624.65601.10619.95619.9515,163
Nov 29, 2024605.15621.60604.00613.80613.808,055
Nov 28, 2024604.50610.00598.55604.15604.154,509
Nov 27, 2024593.95607.45590.05601.90601.9014,571
Nov 26, 2024590.75603.35585.00590.05590.0516,852
Nov 25, 2024575.35598.00571.90595.25595.256,243
Nov 22, 2024574.70580.00560.95570.90570.907,210
Nov 21, 2024577.00580.00565.00570.30570.301,637
Nov 19, 2024566.65592.20566.65576.85576.855,133
Nov 18, 2024573.55573.75549.80565.60565.6012,030
Nov 14, 2024579.95583.60563.00570.75570.7523,603
Nov 13, 2024590.00592.10570.15583.30583.3013,946
Nov 12, 2024615.00615.00585.15599.65599.6520,933
Nov 11, 2024613.40617.30607.00611.90611.902,362
Nov 8, 2024605.00624.00605.00615.90615.906,740
Nov 7, 2024594.55625.60594.00623.95623.9539,814
Nov 6, 2024585.55594.95581.05592.55592.558,441
Nov 5, 2024576.80583.75576.80581.25581.253,098
Nov 4, 2024587.15587.15570.00576.80576.803,247
Nov 1, 2024589.80589.90580.25587.15587.151,335
Oct 31, 2024578.70594.35578.70585.25585.254,878
Oct 30, 2024567.90587.20565.25584.45584.453,442
Oct 29, 2024567.80578.70555.20572.50572.506,764
Oct 28, 2024567.65587.90560.05566.45566.4512,269
Oct 25, 2024565.85575.00550.80562.60562.6018,398
Oct 24, 2024579.20579.20560.90563.00563.0011,631
Oct 23, 2024571.10582.40557.40574.20574.2014,151
Oct 22, 2024597.90599.30560.00563.05563.0534,569
Oct 21, 2024604.75604.90595.00595.00595.003,335
Oct 18, 2024610.00613.10600.30604.95604.953,815
Oct 17, 2024618.30618.30610.00611.05611.054,170
Oct 16, 2024619.05625.45616.00619.40619.402,216
Oct 15, 2024623.50623.50615.00617.90617.903,663
Oct 14, 2024619.90630.50613.95621.65621.6515,774
Oct 11, 2024617.15625.95612.80620.15620.155,459
Oct 10, 2024608.20637.45605.00621.75621.7510,148
Oct 9, 2024596.60610.95590.20606.90606.909,653
Oct 8, 2024580.00600.55580.00595.40595.406,061
Oct 7, 2024605.05607.40580.00580.10580.108,731
Oct 4, 2024618.95625.05601.00604.65604.6525,382
Oct 3, 2024618.00654.30610.00615.95615.9518,211
Oct 1, 2024604.90655.45601.10633.25633.2548,463
Sep 30, 2024599.20604.80593.00598.30598.304,921
Sep 27, 2024597.60604.40593.05596.05596.055,617
Sep 26, 2024604.00604.00593.00594.50594.5013,471
Sep 25, 2024613.90615.00597.00601.25601.2518,487
Sep 24, 2024615.15615.15603.45610.70610.7024,188
Sep 23, 2024620.35624.70615.00616.60616.6049,721
Sep 20, 2024 3.00 Dividend
Sep 20, 2024629.10629.10617.70619.75619.754,877
Sep 19, 2024634.90634.90615.00625.85622.857,594
Sep 18, 2024631.00634.30620.00623.10620.118,354
Sep 17, 2024641.80641.80630.00630.95627.936,936
Sep 16, 2024641.90646.20631.00638.40635.3410,821
Sep 13, 2024639.15646.95636.00641.90638.826,989
Sep 12, 2024636.75646.70635.00642.50639.4210,769
Sep 11, 2024645.20645.20636.00636.75633.702,693
Sep 10, 2024650.30650.30637.65641.80638.727,266
Sep 9, 2024631.90650.65631.90646.90643.808,627
Sep 6, 2024646.00654.45636.45637.70634.649,670
Sep 5, 2024640.05670.00640.05643.85640.7615,977
Sep 4, 2024643.05647.80632.00636.65633.6010,308
Sep 3, 2024645.60647.45640.10642.70639.623,354
Sep 2, 2024647.00652.10640.10642.20639.127,580
Aug 30, 2024645.00660.00645.00647.00643.9022,895
Aug 29, 2024648.50653.80640.00642.30639.2210,756
Aug 28, 2024659.00659.00645.20648.45645.349,469
Aug 27, 2024662.20664.95645.00658.60655.4415,488
Aug 26, 2024650.00666.90644.45656.95653.8020,815
Aug 23, 2024665.20665.20645.35651.10647.9820,632
Aug 22, 2024677.30679.95657.50660.10656.9425,120
Aug 21, 2024644.00679.40644.00673.80670.5729,568
Aug 20, 2024655.15656.00644.00645.10642.016,245
Aug 19, 2024641.50667.00640.00652.80649.6714,751
Aug 16, 2024641.00644.00631.85641.50638.4214,321
Aug 14, 2024652.00653.00635.00637.65634.5916,263
Aug 13, 2024654.95659.15645.00650.00646.8820,892
Aug 12, 2024650.00664.65645.05656.15653.0024,820
Aug 9, 2024671.55671.95646.60653.15650.0245,221
Aug 8, 2024668.00676.60656.65668.10664.9024,952
Aug 7, 2024655.00678.80655.00668.10664.9021,433
Aug 6, 2024671.10694.95647.80655.00651.8642,164
Aug 5, 2024696.00696.00654.55662.65659.4754,783
Aug 2, 2024705.10706.40690.50702.35698.9837,544
Aug 1, 2024728.30735.00700.00702.70699.3366,586
Jul 31, 2024686.95722.00682.05719.80716.3577,906
Jul 30, 2024673.00685.00673.00683.10679.8310,193
Jul 29, 2024684.85689.35668.00672.40669.189,500
Jul 26, 2024671.60680.00661.15666.05662.8620,457
Jul 25, 2024651.90683.95650.95668.05664.8518,420
Jul 24, 2024672.60672.60655.55657.90654.7518,284
Jul 23, 2024666.40695.80635.60662.65659.4768,639
Jul 22, 2024639.85663.50627.20658.90655.7418,179
Jul 19, 2024654.20662.00635.05639.85636.7828,681
Jul 18, 2024680.00680.00651.50660.10656.9412,256
Jul 16, 2024671.95675.45660.05664.90661.7112,842
Jul 15, 2024659.45678.05650.05665.80662.6116,304
Jul 12, 2024666.90667.40654.00656.75653.6015,122
Jul 11, 2024652.05671.15652.00664.45661.2712,249
Jul 10, 2024666.05669.80650.00652.80649.6717,549
Jul 9, 2024670.55676.15660.20665.50662.3119,855
Jul 8, 2024677.60678.45665.00670.55667.3414,237
Jul 5, 2024672.25680.95670.00674.30671.0712,574
Jul 4, 2024680.00684.65670.00670.90667.6811,362
Jul 3, 2024684.95698.95675.00676.50673.2622,144
Jul 2, 2024699.00708.00676.20684.80681.5246,845
Jul 1, 2024700.50710.80692.55698.55695.2027,257
Jun 28, 2024693.00701.10686.00694.70691.3715,461
Jun 27, 2024702.40735.00685.10690.55687.24134,063
Jun 26, 2024671.10720.00661.20699.65696.3095,659
Jun 25, 2024681.15683.30667.35669.80666.599,370
Jun 24, 2024684.00708.00670.00678.65675.4014,503
Jun 21, 2024687.80695.50680.00683.70680.4210,089
Jun 20, 2024685.50694.65685.05687.60684.3011,750
Jun 19, 2024697.20705.00683.80685.45682.1629,001
Jun 18, 2024704.55709.40683.90693.75690.4227,645
Jun 14, 2024699.00723.50691.00697.55694.21184,345
Jun 13, 2024680.45696.25670.20681.20677.9374,771
Jun 12, 2024660.35682.60660.35677.15673.90106,150
Jun 11, 2024648.95670.40644.00660.35657.1858,522
Jun 10, 2024630.45660.00630.45644.50641.4167,584
Jun 7, 2024609.35627.60592.65621.15618.1740,608
Jun 6, 2024576.95612.00575.05601.45598.5737,217
Jun 5, 2024559.85585.00558.30571.05568.3110,397
Jun 4, 2024586.20589.00524.95564.90562.1919,278
Jun 3, 2024597.90597.90576.95586.00583.1914,562
May 31, 2024571.10575.15563.55569.55566.826,274
May 30, 2024570.65578.90565.00568.15565.435,792
May 29, 2024580.00584.70570.00575.85573.0918,376
May 28, 2024614.05619.85580.00584.00581.2076,029
May 27, 2024618.05623.90605.15608.95606.037,155
May 24, 2024610.00622.10591.85617.85614.8911,551
May 23, 2024606.55610.60590.90602.15599.266,535
May 22, 2024605.80607.95595.55601.45598.577,140
May 21, 2024608.10617.30601.10604.10601.209,299
May 17, 2024610.80620.00605.00610.70607.773,982
May 16, 2024617.05619.20605.30607.95605.046,681
May 15, 2024618.60621.60610.60614.35611.412,975
May 14, 2024610.45628.00605.15616.80613.844,078
May 13, 2024609.70625.00595.00609.00606.088,941
May 10, 2024609.00616.20600.25606.65603.745,089
May 9, 2024615.20618.40602.25611.10608.176,972
May 8, 2024613.05625.95607.00615.10612.155,293
May 7, 2024640.00640.00611.00614.75611.805,137
May 6, 2024625.00640.00616.20637.65634.5911,061
May 3, 2024630.90638.90623.20627.75624.747,218
May 2, 2024632.75640.05625.55636.95633.9012,279
Apr 30, 2024641.15643.40630.55631.65628.627,794
Apr 29, 2024635.10643.65629.10638.20635.1419,193
Apr 26, 2024642.90647.00632.20635.00631.9611,951
Apr 25, 2024636.10644.00632.10637.85634.7912,179
Apr 24, 2024632.95644.95630.00636.10633.0512,757
Apr 23, 2024637.90639.85626.00629.80626.7811,809
Apr 22, 2024612.95630.00612.00628.90625.8914,828
Apr 19, 2024619.00619.70602.20609.95607.038,008
Apr 18, 2024618.65625.55610.90614.50611.5512,465
Apr 16, 2024618.00623.75610.00616.45613.5013,216
Apr 15, 2024605.30629.15591.00615.10612.1517,111
Apr 12, 2024631.25645.00617.95621.15618.178,421
Apr 10, 2024628.40630.25621.10627.95624.949,680
Apr 9, 2024630.55638.00622.65625.55622.557,988
Apr 8, 2024631.80642.40624.00627.25624.248,814
Apr 5, 2024634.15640.00625.00628.45625.4412,303
Apr 4, 2024633.90638.20621.85630.85627.8311,947
Apr 3, 2024634.80634.80624.20630.95627.939,212
Apr 2, 2024630.10630.95612.55629.45626.4319,922
Apr 1, 2024591.90626.90591.90622.60619.6213,775
Mar 28, 2024585.80607.10585.80591.00588.1715,400
Mar 27, 2024593.60608.35578.00582.90580.119,738
Mar 26, 2024601.25602.50586.20591.95589.1114,840
Mar 22, 2024585.20620.45572.05602.65599.7620,019
Mar 21, 2024565.85589.95564.00582.25579.4615,915
Mar 20, 2024562.25582.65550.20563.05560.3518,829
Mar 19, 2024555.50563.40544.90557.60554.9310,928
Mar 18, 2024554.50564.40540.90555.30552.645,969
Mar 15, 2024552.60557.70541.00551.15548.515,574
Mar 14, 2024524.20557.35524.20551.40548.7615,207
Mar 13, 2024571.75572.95528.05534.10531.5423,735
Mar 12, 2024585.20590.00558.05569.30566.5724,487
Mar 11, 2024602.45602.80575.10582.25579.4613,771
Mar 7, 2024597.05608.70597.05602.45599.567,124
Mar 6, 2024616.25618.55593.50602.00599.1119,715
Mar 5, 2024623.00625.05615.00618.65615.6812,594
Mar 4, 2024621.70635.35615.00619.90616.938,002
Mar 1, 2024611.10622.95611.10616.50613.5411,281
Feb 29, 2024615.00618.95600.25608.05605.1430,334
Feb 28, 2024636.90642.90615.00618.45615.4910,794
Feb 27, 2024640.00643.95625.05630.60627.5821,368
Feb 26, 2024658.00666.40634.00642.20639.1211,624
Feb 23, 2024647.10647.10631.00635.80632.7511,739
Feb 22, 2024639.75649.00619.20643.85640.7632,019
Feb 21, 2024664.00666.00636.00639.75636.6824,490

Related Tickers

SAGCEM.NS Sagar Cements Limited
192.25
-0.66%
 
BIRLACORPN.NS Birla Corporation Limited
1,010.05
+0.01%
 
IFGLEXPOR.NS IFGL Refractories Limited
385.15
+0.10%
 
MANGLMCEM.BO Mangalam Cement Limited
727.90
+3.28%
 
APCL.NS Anjani Portland Cement Limited
124.86
-0.54%
 
BURNPUR.NS Burnpur Cement Limited
33.00
+400.00%
 
INDIACEM.NS The India Cements Limited
258.85
-0.35%
 
MANGLMCEM.NS Mangalam Cement Limited
728.90
+3.54%
 
NUVOCO.NS Nuvoco Vistas Corporation Limited
322.50
+0.44%
 
SHREECEM.NS Shree Cement Limited
28,405.70
-0.32%