Deccan Cements Share Price History

Deccan Cements

CMP as on 07-Dec-21 15:29

₹ 597.00
5.55 0.94%

Open

₹ 608.00

Turnover (lac)

₹ 30

Prev. Close

₹ 591.45

Day's Vol (shares)

₹ 5,037

Day's Range (₹)

₹ 592.50
₹ 608.00

CMP as on07-Dec-21 15:29

₹ 598.85
7.1 1.2%

Open

₹ 602.35

Turnover (lac)

₹ 10

Prev. Close

₹ 591.75

Day's Vol (shares)

₹ 2,114

Day's Range

₹ 592.85
₹ 605.00

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 ()
07-Dec-2021 608 608 593 600 948 3.02 2,450 15.50 -8.10
06-Dec-2021 608 615 589 591 1,784 7.31 6,538 26.10 -17
03-Dec-2021 605 619 600 608 1,899 7.90 7,268 18.60 3.35
02-Dec-2021 605 605 590 599 1,788 7.35 7,181 15 -5.80
01-Dec-2021 589 604 588 597 1,022 4.01 3,450 16.90 8.10
30-Nov-2021 592 606 584 586 2,657 10.50 8,665 22.40 -5.70
29-Nov-2021 600 601 567 587 3,725 16.50 14,693 33.90 -13
26-Nov-2021 623 627 601 605 2,473 9.45 8,834 25.90 -18
25-Nov-2021 631 634 613 624 1,760 7.61 6,412 20.90 -7.20
24-Nov-2021 631 646 621 625 2,140 8.71 7,720 24.80 -5.80
23-Nov-2021 601 630 592 629 2,350 15.40 13,097 37.70 28.10
22-Nov-2021 660 660 584 604 7,015 36.60 35,686 76.20 -56
18-Nov-2021 660 669 643 648 3,144 23.80 23,305 26.10 -12
17-Nov-2021 680 680 662 665 1,893 12.20 10,145 17.80 -15
16-Nov-2021 676 688 669 672 2,730 14.90 11,794 18.50 -4.40
15-Nov-2021 692 693 674 676 2,392 17.90 17,463 19 -16
12-Nov-2021 730 734 669 693 8,482 77 53,359 64.50 -37
11-Nov-2021 723 724 709 719 1,351 7.23 5,586 15 -4
10-Nov-2021 740 740 714 717 2,093 26.80 9,378 26 -24
09-Nov-2021 738 752 725 731 4,844 61.20 17,195 26.90 -7.70
08-Nov-2021 720 748 706 739 5,881 60.30 40,301 42.20 19.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity