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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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