Deccan Cements

Deccan Cements Ltd Historical Data

NSEBSE

₹1,012.5

(-4.11%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/07/2025

To Date

02/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Jul-2025	911.85	919.35	903	907.95	1,654	5,44,34,065.65	38,635
07-Jul-2025	901.05	920.45	877.6	881.05	2,942	6,29,33,156.95	42,439
08-Jul-2025	880	888.95	862.85	872.7	2,137	4,21,70,610.75	27,225
09-Jul-2025	872.6	898.5	862.2	885.6	4,289	3,59,29,052.75	16,531
10-Jul-2025	882	898.15	875.55	877.75	1,161	1,58,71,310.85	7,925
11-Jul-2025	875	891.45	874.3	876.7	2,249	2,33,50,859.05	11,692
14-Jul-2025	876.3	887.95	853.05	856.85	2,453	3,45,45,796.1	18,282
15-Jul-2025	856.95	905	856.95	895.85	5,105	7,79,17,034.95	55,139
16-Jul-2025	905	1,075	901.35	1,075	36,868	1,21,63,62,504	4,16,093
17-Jul-2025	1,023.4	1,095	1,023.4	1,063.95	43,752	91,73,58,557	2,41,180
18-Jul-2025	1,065	1,109.3	1,051.1	1,093	13,068	30,68,97,075.3	1,14,160
21-Jul-2025	1,051	1,084.9	1,051	1,062.05	7,912	8,95,28,286.5	35,958
22-Jul-2025	1,070.5	1,090.8	1,053.05	1,067.65	7,345	12,98,25,943.45	60,673
23-Jul-2025	1,078.5	1,078.5	1,038.3	1,064.9	5,566	9,23,09,930.75	40,070
24-Jul-2025	1,056	1,075	1,039.75	1,047.4	4,352	7,54,11,260.05	40,368
25-Jul-2025	1,074	1,094	1,040.3	1,056.85	9,430	14,87,02,620.8	50,622
28-Jul-2025	1,056	1,072.7	1,021	1,026.45	4,061	6,89,29,605.45	34,593
29-Jul-2025	1,055	1,055	1,011.1	1,037.55	3,927	4,97,35,022	20,390
30-Jul-2025	1,040.15	1,067	1,035	1,043.05	4,762	7,45,44,314.15	30,407
31-Jul-2025	1,043.05	1,079.4	1,022.95	1,055.85	7,962	14,79,80,259	75,696
01-Aug-2025	1,064	1,068	1,008	1,012.5	4,278	6,20,80,071.1	33,854

Deccan Cements: Related NEWS

No Record Found

Invest wise with Expert advice