Deccan Cements Share Price History

Deccan Cements

CMP as on 25-Sep-20 15:30

₹ 273.00
8.30 3.14%

Open

₹ 275.00

Turnover (lac)

₹ 55

Prev. Close

₹ 264.70

Day's Vol (shares)

₹ 19,972

Day's Range (₹)

₹ 266.15
₹ 275.00

CMP as on25-Sep-20 15:21

₹ 274.50
10.1 3.82%

Open

₹ 272.20

Turnover (lac)

₹ 2

Prev. Close

₹ 264.40

Day's Vol (shares)

₹ 1,669

Day's Range

₹ 268.80
₹ 275.00

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 ()
25-Sep-2020 275 275 266 271 1,026 5.41 10,108 8.85 -3.60
24-Sep-2020 269 270 262 265 1,574 10.30 24,155 7.95 -4
23-Sep-2020 278 278 267 272 1,144 7.48 14,034 10.50 -5.40
22-Sep-2020 274 282 261 271 1,530 10.40 21,486 20.90 -3.30
21-Sep-2020 292 295 268 272 1,756 17 43,570 27.20 -20
18-Sep-2020 304 304 291 292 1,470 9.69 16,566 13.40 -12
17-Sep-2020 297 303 292 299 1,520 9.97 15,309 11.20 2.30
16-Sep-2020 288 315 288 298 3,821 37.50 59,286 27 10.40
15-Sep-2020 291 295 286 291 1,131 9.96 21,963 8.95 0.15
14-Sep-2020 296 296 285 291 2,656 19.80 35,989 10.40 -5
11-Sep-2020 277 295 277 293 5,380 62.60 62,812 17.80 15.90
10-Sep-2020 275 284 272 275 1,529 15.30 37,892 12.20 0.30
09-Sep-2020 278 278 269 273 1,287 7.38 15,418 9 -4.80
08-Sep-2020 289 289 276 279 1,009 7.64 18,220 12.70 -10
07-Sep-2020 287 294 287 288 948 6.38 13,482 6.90 0.80
04-Sep-2020 292 297 285 287 1,443 14.40 29,332 12.40 -5.20
03-Sep-2020 294 302 290 298 1,404 12.90 23,436 12 3.85
02-Sep-2020 291 297 287 292 1,091 11.40 24,642 10.30 0.80
01-Sep-2020 287 291 281 288 2,782 19.10 35,494 9.95 0.45
31-Aug-2020 314 316 278 286 5,201 52 100,173 38.10 -29
28-Aug-2020 325 325 307 310 4,186 38.60 74,510 18.20 -15
27-Aug-2020 327 327 319 320 2,995 30.70 59,320 8.30 -7.40