NSE - Delayed Quote INR

Deccan Cements Limited (DECCANCE.NS)

635.00 -2.85 (-0.45%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 642.90 647.00 632.20 635.00 635.00 11,951
Apr 25, 2024 636.10 644.00 632.10 637.85 637.85 12,179
Apr 24, 2024 632.95 644.95 630.00 636.10 636.10 12,757
Apr 23, 2024 637.90 639.85 626.00 629.80 629.80 11,809
Apr 22, 2024 612.95 630.00 612.00 628.90 628.90 14,828
Apr 19, 2024 619.00 619.70 602.20 609.95 609.95 8,008
Apr 18, 2024 618.65 625.55 610.90 614.50 614.50 12,465
Apr 16, 2024 618.00 623.75 610.00 616.45 616.45 13,216
Apr 15, 2024 605.30 629.15 591.00 615.10 615.10 17,111
Apr 12, 2024 631.25 645.00 617.95 621.15 621.15 8,421
Apr 10, 2024 628.40 630.25 621.10 627.95 627.95 9,680
Apr 9, 2024 630.55 638.00 622.65 625.55 625.55 7,988
Apr 8, 2024 631.80 642.40 624.00 627.25 627.25 8,814
Apr 5, 2024 634.15 640.00 625.00 628.45 628.45 12,303
Apr 4, 2024 633.90 638.20 621.85 630.85 630.85 11,947
Apr 3, 2024 634.80 634.80 624.20 630.95 630.95 9,212
Apr 2, 2024 630.10 630.95 612.55 629.45 629.45 19,922
Apr 1, 2024 591.90 626.90 591.90 622.60 622.60 13,775
Mar 28, 2024 585.80 607.10 585.80 591.00 591.00 15,400
Mar 27, 2024 593.60 608.35 578.00 582.90 582.90 9,738
Mar 26, 2024 601.25 602.50 586.20 591.95 591.95 14,840
Mar 22, 2024 585.20 620.45 572.05 602.65 602.65 20,019
Mar 21, 2024 565.85 589.95 564.00 582.25 582.25 15,915
Mar 20, 2024 562.25 582.65 550.20 563.05 563.05 18,829
Mar 19, 2024 555.50 563.40 544.90 557.60 557.60 10,928
Mar 18, 2024 554.50 564.40 540.90 555.30 555.30 5,969
Mar 14, 2024 524.20 557.35 524.20 551.40 551.40 15,207
Mar 13, 2024 571.75 572.95 528.05 534.10 534.10 23,735
Mar 12, 2024 585.20 590.00 558.05 569.30 569.30 24,487
Mar 11, 2024 602.45 602.80 575.10 582.25 582.25 13,771
Mar 7, 2024 597.05 608.70 597.05 602.45 602.45 7,124
Mar 6, 2024 616.25 618.55 593.50 602.00 602.00 19,715
Mar 5, 2024 623.00 625.05 615.00 618.65 618.65 12,594
Mar 4, 2024 621.70 635.35 615.00 619.90 619.90 8,002
Mar 1, 2024 611.10 622.95 611.10 616.50 616.50 11,281
Feb 29, 2024 615.00 618.95 600.25 608.05 608.05 30,334
Feb 28, 2024 636.90 642.90 615.00 618.45 618.45 10,794
Feb 27, 2024 640.00 643.95 625.05 630.60 630.60 21,368
Feb 26, 2024 658.00 666.40 634.00 642.20 642.20 11,624
Feb 23, 2024 647.10 647.10 631.00 635.80 635.80 11,739
Feb 22, 2024 639.75 649.00 619.20 643.85 643.85 32,019
Feb 21, 2024 664.00 666.00 636.00 639.75 639.75 24,490
Feb 20, 2024 660.95 668.45 652.00 659.15 659.15 11,945
Feb 19, 2024 652.40 662.00 647.80 655.45 655.45 14,570
Feb 16, 2024 648.40 668.00 647.05 652.10 652.10 28,243
Feb 15, 2024 639.30 663.90 630.00 648.40 648.40 41,504
Feb 14, 2024 626.00 648.80 611.55 639.30 639.30 40,591
Feb 13, 2024 622.00 660.30 600.00 629.30 629.30 90,117
Feb 12, 2024 633.45 650.00 610.05 613.50 613.50 53,001
Feb 9, 2024 639.30 639.30 610.10 630.30 630.30 18,614
Feb 8, 2024 649.00 649.45 631.65 636.10 636.10 15,404
Feb 7, 2024 635.95 649.95 629.60 640.95 640.95 38,957
Feb 6, 2024 626.40 639.00 624.90 630.65 630.65 40,807
Feb 5, 2024 620.00 637.20 616.55 623.30 623.30 34,322
Feb 2, 2024 618.45 638.95 618.40 628.55 628.55 42,227
Feb 1, 2024 617.50 640.00 609.55 616.50 616.50 45,910
Jan 31, 2024 622.00 624.60 610.35 616.75 616.75 19,641
Jan 30, 2024 618.00 629.60 612.00 619.40 619.40 29,389
Jan 29, 2024 608.55 618.95 600.55 613.50 613.50 30,702
Jan 25, 2024 593.65 608.00 590.00 605.60 605.60 11,037
Jan 24, 2024 581.65 598.00 581.65 593.65 593.65 9,009
Jan 23, 2024 602.25 610.95 585.00 587.20 587.20 12,531
Jan 19, 2024 599.60 614.90 595.05 603.85 603.85 15,577
Jan 18, 2024 597.20 607.95 586.05 596.65 596.65 15,679
Jan 17, 2024 609.00 609.90 595.00 595.60 595.60 14,065
Jan 16, 2024 618.60 618.95 598.95 610.40 610.40 15,750
Jan 15, 2024 618.25 621.00 598.90 615.55 615.55 26,892
Jan 12, 2024 616.40 624.35 604.95 610.90 610.90 30,074
Jan 11, 2024 609.55 618.95 603.10 610.30 610.30 42,943
Jan 10, 2024 602.40 607.00 590.00 604.60 604.60 23,502
Jan 9, 2024 593.85 604.90 593.85 599.45 599.45 25,090
Jan 8, 2024 597.65 606.45 585.00 589.70 589.70 28,649
Jan 5, 2024 597.00 608.95 592.90 597.65 597.65 62,106
Jan 4, 2024 596.00 606.00 592.30 594.90 594.90 24,060
Jan 3, 2024 576.25 609.90 576.25 596.00 596.00 91,216
Jan 2, 2024 575.00 581.40 568.60 576.25 576.25 16,869
Jan 1, 2024 562.00 583.30 562.00 579.65 579.65 23,072
Dec 29, 2023 566.00 571.85 560.10 564.90 564.90 9,480
Dec 28, 2023 572.50 581.35 563.00 564.95 564.95 10,402
Dec 27, 2023 573.05 584.15 571.00 572.05 572.05 24,379
Dec 26, 2023 575.20 594.00 568.00 570.40 570.40 18,061
Dec 22, 2023 570.00 581.10 567.00 570.40 570.40 14,587
Dec 21, 2023 551.20 572.80 550.85 566.65 566.65 16,012
Dec 20, 2023 586.00 597.45 548.50 553.35 553.35 33,633
Dec 19, 2023 610.00 614.00 574.95 585.80 585.80 104,773
Dec 18, 2023 573.90 601.00 565.35 593.75 593.75 100,181
Dec 15, 2023 576.00 579.00 565.00 571.00 571.00 14,032
Dec 14, 2023 571.95 577.40 567.60 573.45 573.45 19,428
Dec 13, 2023 561.90 582.00 560.00 571.05 571.05 24,831
Dec 12, 2023 573.95 583.00 557.75 561.90 561.90 30,731
Dec 11, 2023 545.75 569.00 544.00 564.35 564.35 48,580
Dec 8, 2023 550.00 551.00 535.00 541.15 541.15 15,729
Dec 7, 2023 531.00 546.50 525.05 543.20 543.20 19,012
Dec 6, 2023 524.00 529.75 522.00 528.00 528.00 8,032
Dec 5, 2023 526.00 529.15 518.80 523.25 523.25 27,333
Dec 4, 2023 526.60 529.75 518.10 523.55 523.55 11,500
Dec 1, 2023 529.00 529.75 514.60 524.40 524.40 17,740
Nov 30, 2023 508.00 517.25 506.50 513.05 513.05 11,035
Nov 29, 2023 501.00 510.00 501.00 507.90 507.90 6,912
Nov 28, 2023 493.65 510.25 490.45 504.40 504.40 13,318
Nov 24, 2023 496.45 497.00 490.00 494.85 494.85 5,857
Nov 23, 2023 493.00 497.70 491.00 493.65 493.65 6,764
Nov 22, 2023 502.05 509.70 488.00 490.40 490.40 18,870
Nov 21, 2023 488.95 503.80 486.70 497.15 497.15 20,714
Nov 20, 2023 494.50 494.50 485.00 485.75 485.75 8,409
Nov 17, 2023 486.10 495.00 486.10 491.00 491.00 7,154
Nov 16, 2023 492.00 495.60 486.20 488.20 488.20 9,271
Nov 15, 2023 500.00 503.00 485.00 491.95 491.95 17,088
Nov 13, 2023 502.60 503.40 495.90 496.95 496.95 6,089
Nov 10, 2023 500.70 508.65 497.00 500.75 500.75 8,160
Nov 9, 2023 504.70 509.40 501.00 501.75 501.75 10,221
Nov 8, 2023 510.70 516.95 502.00 504.15 504.15 18,347
Nov 7, 2023 544.75 550.00 513.00 515.55 515.55 39,931
Nov 6, 2023 531.55 547.95 528.00 540.45 540.45 9,958
Nov 3, 2023 516.20 544.25 516.20 531.55 531.55 23,742
Nov 2, 2023 510.45 519.75 508.70 512.05 512.05 5,874
Nov 1, 2023 510.25 519.45 507.00 510.45 510.45 2,542
Oct 31, 2023 520.20 522.95 505.60 510.25 510.25 9,760
Oct 30, 2023 522.00 522.00 500.50 515.40 515.40 8,693
Oct 27, 2023 507.25 529.30 502.60 518.60 518.60 7,174
Oct 26, 2023 509.55 519.45 495.00 502.10 502.10 13,728
Oct 25, 2023 510.00 523.65 505.40 507.30 507.30 21,802
Oct 23, 2023 545.20 551.70 511.20 516.95 516.95 24,323
Oct 20, 2023 564.40 564.95 549.55 551.90 551.90 12,590
Oct 19, 2023 556.55 566.45 548.05 561.90 561.90 14,420
Oct 18, 2023 569.50 569.50 550.00 552.10 552.10 9,052
Oct 17, 2023 568.20 568.20 558.60 560.20 560.20 8,449
Oct 16, 2023 566.70 566.70 552.85 563.40 563.40 21,780
Oct 13, 2023 562.85 565.80 554.35 561.45 561.45 13,599
Oct 12, 2023 559.00 578.00 559.00 565.85 565.85 40,025
Oct 11, 2023 548.05 568.00 548.05 563.80 563.80 17,625
Oct 10, 2023 534.80 557.00 534.75 548.15 548.15 13,703
Oct 9, 2023 549.85 549.85 532.15 536.10 536.10 17,115
Oct 6, 2023 545.80 552.10 544.50 546.95 546.95 10,736
Oct 5, 2023 535.80 545.40 535.80 544.15 544.15 10,513
Oct 4, 2023 531.55 545.00 529.55 537.00 537.00 7,747
Oct 3, 2023 542.25 542.25 526.15 534.50 534.50 14,852
Sep 29, 2023 523.40 542.50 523.40 540.25 540.25 10,674
Sep 28, 2023 533.70 535.30 520.00 524.00 524.00 24,071
Sep 27, 2023 533.35 537.10 531.00 533.40 533.40 5,536
Sep 26, 2023 529.10 537.20 525.00 529.10 529.10 8,149
Sep 25, 2023 540.00 540.00 525.00 526.90 526.90 11,298
Sep 22, 2023 3.75 Dividend
Sep 22, 2023 534.55 536.25 530.00 530.50 530.50 2,976
Sep 21, 2023 534.20 543.45 534.20 535.50 531.75 2,878
Sep 20, 2023 547.35 551.55 538.00 539.65 535.87 6,570
Sep 18, 2023 552.00 554.10 545.00 547.35 543.52 5,929
Sep 15, 2023 561.65 561.65 544.70 549.40 545.55 8,467
Sep 14, 2023 538.70 560.40 536.60 556.35 552.45 23,165
Sep 13, 2023 529.20 548.70 524.80 536.45 532.69 15,795
Sep 12, 2023 574.15 574.15 521.10 529.20 525.49 36,590
Sep 11, 2023 572.00 577.00 560.35 564.70 560.75 19,176
Sep 8, 2023 555.00 574.70 555.00 567.20 563.23 85,042
Sep 7, 2023 547.40 555.00 530.10 552.85 548.98 30,600
Sep 6, 2023 548.90 549.80 536.00 543.05 539.25 9,201
Sep 5, 2023 549.00 553.95 542.00 545.90 542.08 16,853
Sep 4, 2023 534.65 549.00 533.50 546.40 542.57 45,407
Sep 1, 2023 524.50 531.90 523.30 530.20 526.49 11,773
Aug 31, 2023 525.95 529.00 520.05 523.05 519.39 10,819
Aug 30, 2023 523.90 528.20 520.00 521.85 518.20 8,854
Aug 29, 2023 528.30 528.30 518.20 520.80 517.15 15,525
Aug 28, 2023 526.95 535.60 522.10 523.80 520.13 18,237
Aug 25, 2023 525.90 545.00 525.90 526.95 523.26 40,135
Aug 24, 2023 526.60 530.00 523.00 525.80 522.12 10,840
Aug 23, 2023 524.80 527.00 518.95 522.35 518.69 11,667
Aug 22, 2023 523.45 526.45 517.45 521.55 517.90 8,755
Aug 21, 2023 518.55 524.95 510.00 520.35 516.71 12,321
Aug 18, 2023 522.15 525.35 512.95 514.40 510.80 16,810
Aug 17, 2023 528.70 528.70 516.20 522.05 518.39 13,104
Aug 16, 2023 524.70 540.00 521.45 527.10 523.41 37,749
Aug 14, 2023 515.10 529.90 515.10 525.25 521.57 77,438
Aug 11, 2023 505.35 519.85 490.20 514.30 510.70 53,985
Aug 10, 2023 492.00 509.00 492.00 498.05 494.56 20,886
Aug 9, 2023 501.10 506.20 485.60 502.20 498.68 16,770
Aug 8, 2023 502.50 509.00 491.00 496.30 492.82 18,309
Aug 7, 2023 495.00 509.00 487.00 500.65 497.14 40,687
Aug 4, 2023 489.00 489.00 481.10 485.75 482.35 5,443
Aug 3, 2023 481.55 490.00 478.00 481.60 478.23 19,683
Aug 2, 2023 478.35 485.65 475.20 478.35 475.00 5,342
Aug 1, 2023 473.50 487.35 473.50 481.35 477.98 11,518
Jul 31, 2023 474.50 480.00 469.60 476.85 473.51 16,146
Jul 28, 2023 474.65 480.45 472.00 474.10 470.78 5,603
Jul 27, 2023 480.20 483.95 474.75 476.80 473.46 14,842
Jul 26, 2023 485.05 487.35 479.00 480.20 476.84 9,979
Jul 25, 2023 483.85 488.80 480.95 484.45 481.06 10,162
Jul 24, 2023 484.80 491.00 481.60 482.45 479.07 11,085
Jul 21, 2023 491.15 492.40 484.00 484.50 481.11 12,848
Jul 20, 2023 495.70 496.95 489.15 490.50 487.07 6,722
Jul 19, 2023 492.30 500.00 488.00 495.70 492.23 16,871
Jul 18, 2023 503.00 505.90 492.00 492.35 488.90 5,754
Jul 17, 2023 495.10 500.00 485.20 496.70 493.22 11,950
Jul 14, 2023 495.05 500.90 491.40 492.45 489.00 7,057
Jul 13, 2023 501.30 501.30 490.00 494.05 490.59 10,809
Jul 12, 2023 503.05 507.80 495.00 497.00 493.52 5,988
Jul 11, 2023 502.55 503.80 496.00 498.25 494.76 4,317
Jul 10, 2023 501.00 509.95 495.05 499.05 495.56 10,802
Jul 7, 2023 502.75 507.00 495.00 502.45 498.93 9,578
Jul 6, 2023 503.00 506.00 502.10 503.05 499.53 4,911
Jul 5, 2023 501.30 505.80 497.00 503.55 500.02 16,129
Jul 4, 2023 506.25 507.90 498.05 500.25 496.75 10,359
Jul 3, 2023 496.35 508.50 493.55 506.25 502.70 13,100
Jun 30, 2023 504.00 504.00 493.00 495.80 492.33 11,874
Jun 28, 2023 492.00 505.45 490.10 493.50 490.04 11,858
Jun 27, 2023 495.50 498.40 491.00 494.35 490.89 8,759
Jun 26, 2023 503.80 503.95 489.60 494.20 490.74 7,086
Jun 23, 2023 502.05 509.80 495.00 496.35 492.87 17,860
Jun 22, 2023 518.25 518.25 503.00 507.45 503.90 10,167
Jun 21, 2023 534.00 534.00 512.00 513.10 509.51 29,426
Jun 20, 2023 513.00 535.00 507.95 524.10 520.43 28,153
Jun 19, 2023 505.80 519.95 505.30 514.55 510.95 35,809
Jun 16, 2023 499.90 510.00 492.85 502.35 498.83 52,285
Jun 15, 2023 478.85 499.00 475.75 491.60 488.16 34,494
Jun 14, 2023 474.40 477.35 472.35 476.00 472.67 22,080
Jun 13, 2023 472.50 476.95 467.05 471.25 467.95 8,275
Jun 12, 2023 470.00 479.05 466.50 472.50 469.19 15,834
Jun 9, 2023 458.85 477.05 453.25 469.70 466.41 49,184
Jun 8, 2023 465.30 469.75 454.65 455.50 452.31 9,651
Jun 7, 2023 462.00 468.55 455.00 460.20 456.98 11,921
Jun 6, 2023 448.05 463.95 448.05 460.60 457.37 24,488
Jun 5, 2023 450.30 464.55 445.10 447.70 444.56 30,286
Jun 2, 2023 453.15 455.40 448.55 450.10 446.95 35,741
Jun 1, 2023 453.05 458.55 449.00 450.80 447.64 50,614
May 31, 2023 458.50 459.55 449.00 450.35 447.20 19,719
May 30, 2023 456.00 470.75 453.05 456.55 453.35 31,699
May 29, 2023 464.20 465.00 456.55 458.30 455.09 15,237
May 26, 2023 464.40 470.00 461.10 461.80 458.57 9,236
May 25, 2023 466.70 467.75 461.00 462.70 459.46 7,908
May 24, 2023 467.85 469.90 461.00 462.60 459.36 2,796
May 23, 2023 467.55 471.95 466.05 467.10 463.83 4,142
May 22, 2023 465.00 467.00 463.00 464.90 461.64 5,020
May 19, 2023 466.70 470.25 456.10 467.65 464.38 5,465
May 18, 2023 468.10 473.35 461.00 463.15 459.91 6,233
May 17, 2023 464.40 469.80 460.00 468.05 464.77 14,812
May 16, 2023 467.75 467.75 456.20 459.65 456.43 7,594
May 15, 2023 458.00 467.75 458.00 461.05 457.82 35,660
May 12, 2023 468.10 469.25 461.60 462.65 459.41 3,783
May 11, 2023 460.00 474.75 455.90 461.60 458.37 18,683
May 10, 2023 452.30 455.00 450.00 453.90 450.72 8,572
May 9, 2023 455.20 459.00 446.20 448.40 445.26 9,624
May 8, 2023 455.00 461.90 445.00 455.10 451.91 13,016
May 5, 2023 457.00 462.60 455.00 457.25 454.05 2,892
May 4, 2023 457.50 461.00 452.60 456.80 453.60 3,333
May 3, 2023 455.70 460.00 452.00 456.65 453.45 6,846
May 2, 2023 452.00 457.45 447.50 454.35 451.17 7,169
Apr 28, 2023 446.35 452.15 443.05 448.05 444.91 6,756
Apr 27, 2023 453.30 456.00 439.55 446.25 443.13 14,036
Apr 26, 2023 448.00 455.95 448.00 451.45 448.29 3,895

Related Tickers

SAGCEM.BO Sagar Cements Limited
223.70
+0.29%
 
NUVOCO.BO Nuvoco Vistas Corporation Limited
341.85
-0.04%
 
SAGCEM.NS Sagar Cements Limited
224.05
+0.34%
 
NCLIND.NS NCL Industries Limited
206.05
+0.37%
 
ACC.BO ACC Limited
2,524.40
-2.14%
 
ORIENTCEM.NS Orient Cement Limited
229.10
-0.15%
 
ACC.NS ACC Limited
2,533.05
-1.80%
 
AMBUJACEM.NS Ambuja Cements Limited
632.35
-0.94%
 
INDIACEM.NS The India Cements Limited
227.60
+0.44%