Deccan Cements Share Price History

Deccan Cements

CMP as on 22-Oct-21 15:43

₹ 706.90
-15.05 -2.08%

Open

₹ 725.00

Turnover (lac)

₹ 174

Prev. Close

₹ 721.95

Day's Vol (shares)

₹ 24,562

Day's Range (₹)

₹ 700.20
₹ 738.80

CMP as on22-Oct-21 15:26

₹ 705.05
-17.35 -2.4%

Open

₹ 736.35

Turnover (lac)

₹ 22

Prev. Close

₹ 722.40

Day's Vol (shares)

₹ 3,936

Day's Range

₹ 700.00
₹ 736.35

Deccan Cements Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
22-Oct-2021 725 739 700 707 2,607 17.50 14,301 38.60 -18
21-Oct-2021 725 735 714 722 2,146 12.50 7,815 21 -3.30
20-Oct-2021 733 750 712 722 5,118 23.60 17,377 37.10 -11
19-Oct-2021 785 785 720 738 5,752 34.60 23,075 65 -47
18-Oct-2021 780 792 764 777 5,207 40.40 24,892 27.60 -3
14-Oct-2021 780 780 762 769 3,170 25.50 16,190 17.70 -11
13-Oct-2021 755 787 751 771 7,525 45.50 31,243 36.20 16.40
12-Oct-2021 769 769 748 754 3,357 20.70 16,693 20.70 -15
11-Oct-2021 769 773 744 766 4,575 33.40 26,164 29.20 -3
08-Oct-2021 770 779 765 773 5,480 33.10 24,564 13.50 2.75
07-Oct-2021 769 797 761 764 9,652 70.40 50,458 35.70 -5.30
06-Oct-2021 745 770 741 760 10,010 82.30 62,975 29.50 15.40
05-Oct-2021 742 745 729 738 2,994 23.70 19,940 16.20 -3.80
04-Oct-2021 732 742 677 738 4,227 36.40 29,846 65.50 6.20
01-Oct-2021 715 731 705 726 4,838 37.20 26,015 25.90 11.30
30-Sep-2021 708 716 704 711 3,490 13.80 12,077 11.90 3.25
29-Sep-2021 695 710 692 707 3,715 22.20 17,096 17.90 11.90
28-Sep-2021 718 720 696 700 4,272 33.60 24,107 24.40 -18
27-Sep-2021 709 718 702 709 2,293 14.50 10,459 16.10 0.45
24-Sep-2021 731 732 706 709 2,926 21.80 15,898 25.90 -23
Open ZERO Brokerage Demat Account