Deccan Cements

Deccan Cements Ltd Historical Data

NSEBSE

₹756.4

(0.42%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Nov-2025	1,003	1,035.3	991.4	1,016.3	1,909	3,97,87,319.2	25,295
13-Nov-2025	1,016.3	1,023.6	1,003.2	1,009.2	500	54,14,382.2	3,179
14-Nov-2025	1,005.1	1,023.6	997.5	1,001.4	803	1,34,92,912	9,810
17-Nov-2025	1,007.2	1,019.1	873	883.3	11,495	31,75,98,197.1	1,93,562
18-Nov-2025	868.1	868.1	826.8	835.7	10,118	24,11,97,828.5	1,53,061
19-Nov-2025	838	874	831	861	5,934	9,10,48,600.1	51,210
20-Nov-2025	861	866.4	836.4	842.4	1,855	4,31,14,836.5	34,625
21-Nov-2025	846.7	854.4	830	844.1	2,155	1,68,16,784.5	5,784
24-Nov-2025	840	840	783.1	792	3,364	4,83,06,791.3	35,519
25-Nov-2025	792.1	807.6	757.5	760.5	4,030	5,62,32,149.5	49,441
26-Nov-2025	769	769	750	756	3,465	6,02,41,428.6	39,950
27-Nov-2025	757.5	783	747.6	762	3,621	3,60,32,326.5	20,111
28-Nov-2025	760.3	786.8	757.4	779.6	3,509	5,00,98,524.7	26,027
01-Dec-2025	779.6	781.45	760.1	765.65	1,473	1,38,76,891.7	11,039
02-Dec-2025	760	766.4	733	738.2	2,298	3,74,24,573.4	33,887
03-Dec-2025	740	746.35	729.3	736	1,065	1,23,58,305.3	8,561
04-Dec-2025	736.75	756.1	723.75	735.05	1,933	2,24,16,969.65	12,760
05-Dec-2025	734.8	797	728.8	781.45	11,002	17,67,23,087.35	76,297
08-Dec-2025	766	779.75	735.8	743.2	1,904	2,74,74,459.25	21,265
09-Dec-2025	739.95	778	731.15	762.25	2,437	2,46,44,883.15	15,542
10-Dec-2025	758.45	767.95	745	747.3	895	1,07,76,399.45	6,359
11-Dec-2025	759.25	760	745	753.25	516	49,47,015.8	3,864
12-Dec-2025	751.35	772	742	756.4	1,508	2,45,70,075.45	25,318

Deccan Cements: Related NEWS

No Record Found

Invest wise with Expert advice