Deccan Cements

Deccan Cements Ltd Historical Data

NSEBSE

₹1,093

(2.73%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	728.95	795.8	728.8	740.45	4,757	6,64,54,671.35	33,766
20-Jun-2025	738.75	767.05	730	736.35	3,556	7,73,04,560.1	52,892
23-Jun-2025	735	804.7	735	798.35	12,305	25,48,45,016.8	1,36,123
24-Jun-2025	797.75	823.95	794.5	818.25	8,795	8,59,01,830.45	48,904
25-Jun-2025	823.95	899.5	817.1	894.1	19,496	28,90,17,655.2	1,31,843
26-Jun-2025	895.9	937.3	887.55	898.85	15,561	18,59,53,700.75	72,766
27-Jun-2025	890	932.95	883.7	923.65	8,971	16,72,30,641.75	1,00,149
30-Jun-2025	913.15	929.75	891.25	917.15	2,722	3,17,09,383.15	16,753
01-Jul-2025	910	948	902	923.6	6,822	9,72,20,093	43,660
02-Jul-2025	923.6	926.95	900.05	909.4	2,828	8,74,59,528.1	61,629
03-Jul-2025	910	933.4	905.7	908.5	2,784	5,81,83,512.45	37,802
04-Jul-2025	911.85	919.35	903	907.95	1,654	5,44,34,065.65	38,635
07-Jul-2025	901.05	920.45	877.6	881.05	2,942	6,29,33,156.95	42,439
08-Jul-2025	880	888.95	862.85	872.7	2,137	4,21,70,610.75	27,225
09-Jul-2025	872.6	898.5	862.2	885.6	4,289	3,59,29,052.75	16,531
10-Jul-2025	882	898.15	875.55	877.75	1,161	1,58,71,310.85	7,925
11-Jul-2025	875	891.45	874.3	876.7	2,249	2,33,50,859.05	11,692
14-Jul-2025	876.3	887.95	853.05	856.85	2,453	3,45,45,796.1	18,282
15-Jul-2025	856.95	905	856.95	895.85	5,105	7,79,17,034.95	55,139
16-Jul-2025	905	1,075	901.35	1,075	36,868	1,21,63,62,504	4,16,093
17-Jul-2025	1,023.4	1,095	1,023.4	1,063.95	43,752	91,73,58,557	2,41,180
18-Jul-2025	1,065	1,109.3	1,051.1	1,093	13,068	30,68,97,075.3	1,14,160

Deccan Cements: Related NEWS

No Record Found

Invest wise with Expert advice