Deccan Cements share price		* Reload page for latest data.	Stock Listed on :	02-08-07	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Deccan Cements		MCap (aprox) 1064 Crores	Symbol : DECCANCE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
7.6%	14.8%	-3.2%	-3.1%	-29.3%	-9.1%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	738.25	-16.5	39.04k	-2.2%
26-02-26	Thu	754.75	43.35	204.25k	6.1%	Data Update : 8 PM
25-02-26	Wed	711.4	1.7	9.48k	0.2%	27-02-26 : 738.25
24-02-26	Tue	709.7	20.15	30.37k	2.9%
23-02-26	Mon	689.55	-0.4	11.32k	-0.1%	Compared to  :  19-02-26 686.4
20-02-26	Fri	689.95	3.55	6.36k	0.5%
19-02-26	Thu	686.4	-3.95	6.1k	-0.6%	7 Days %
18-02-26	Wed	690.35	-2.55	6.75k	-0.4%	7.6%
17-02-26	Tue	692.9	-2.55	6.18k	-0.4%
16-02-26	Mon	695.45	2.95	15.23k	0.4%	Compared to  :  27-01-26 643.3
13-02-26	Fri	692.5	-6.5	20.19k	-0.9%
12-02-26	Thu	699	-21.55	71.18k	-3.0%	1 Month %
11-02-26	Wed	720.55	8.15	29.45k	1.1%	14.8%
10-02-26	Tue	712.4	-14.3	15.13k	-2.0%	.
09-02-26	Mon	726.7	60.25	99.35k	9.0%	Compared to  :  26-12-25 762.75
06-02-26	Fri	666.45	-7.75	6.41k	-1.1%
05-02-26	Thu	674.2	1.85	6.74k	0.3%	2 Months %
04-02-26	Wed	672.35	25.7	18.55k	4.0%	-3.2%
03-02-26	Tue	646.65	21.65	16.88k	3.5%
02-02-26	Mon	625	-3.65	35.56k	-0.6%	Compared to  :  27-11-25 762
01-02-26	Sun	628.65	-2.15	5.12k	-0.3%
30-01-26	Fri	630.8	-2.95	9k	-0.5%	3 Months %
29-01-26	Thu	633.75	-7.7	16.58k	-1.2%	-3.1%
28-01-26	Wed	641.45	-1.85	50.95k	-0.3%
27-01-26	Tue	643.3	-7.2	16.18k	-1.1%	Compared to  :  26-08-25 1044.9
23-01-26	Fri	650.5	-32.6	29.54k	-4.8%
22-01-26	Thu	683.1	13.7	12.28k	2.0%	6 Months %
21-01-26	Wed	669.4	2.8	58.46k	0.4%	-29.3%
20-01-26	Tue	666.6	24.9	129.27k	3.9%
19-01-26	Mon	641.7	-14.15	19.12k	-2.2%	Compared to  :  27-02-25 812.6
16-01-26	Fri	655.85	-23.65	48.84k	-3.5%
14-01-26	Wed	679.5	-3.2	10.66k	-0.5%	1 year %
13-01-26	Tue	682.7	-15.25	19.24k	-2.2%	-9.1%
12-01-26	Mon	697.95	-10.55	28.6k	-1.5%
09-01-26	Fri	708.5	-6.95	10.36k	-1.0%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	715.45	-4.55	12.26k	-0.6%
07-01-26	Wed	720	-5.65	6.39k	-0.8%
06-01-26	Tue	725.65	6.95	16.37k	1.0%
05-01-26	Mon	718.7	-12.2	32.37k	-1.7%
02-01-26	Fri	730.9	-10.05	32.26k	-1.4%
01-01-26	Thu	740.95	-2.9	4.58k	-0.4%
31-12-25	Wed	743.85	5.5	16.61k	0.7%
30-12-25	Tue	738.35	-10.05	8.15k	-1.3%
29-12-25	Mon	748.4	-14.35	20.88k	-1.9%
26-12-25	Fri	762.75	0.7	36.16k	0.1%
24-12-25	Wed	762.05	-6.35	42.78k	-0.8%
23-12-25	Tue	768.4	-10.3	11.92k	-1.3%
22-12-25	Mon	778.7	11.8	23.01k	1.5%
19-12-25	Fri	766.9	4.35	18.18k	0.6%
18-12-25	Thu	762.55	-6.3	10.34k	-0.8%
17-12-25	Wed	768.85	-1.8	13.1k	-0.2%
16-12-25	Tue	770.65	9.05	85.83k	1.2%
15-12-25	Mon	761.6	5.2	14.3k	0.7%
12-12-25	Fri	756.4	3.15	32.71k	0.4%
11-12-25	Thu	753.25	5.95	6.6k	0.8%
10-12-25	Wed	747.3	-14.95	14.26k	-2.0%
09-12-25	Tue	762.25	19.05	32.78k	2.6%
08-12-25	Mon	743.2	-38.25	36.47k	-4.9%
05-12-25	Fri	781.45	46.4	228.48k	6.3%
04-12-25	Thu	735.05	-0.95	30.38k	-0.1%
03-12-25	Wed	736	-2.2	16.84k	-0.3%
02-12-25	Tue	738.2	-27.45	50.41k	-3.6%
01-12-25	Mon	765.65	-13.95	18.04k	-1.8%
28-11-25	Fri	779.6	17.6	64.61k	2.3%
27-11-25	Thu	762	6	47.28k	0.8%
26-11-25	Wed	756	-4.5	79.58k	-0.6%
25-11-25	Tue	760.5	-31.5	72.86k	-4.0%
24-11-25	Mon	792	-52.1	59.99k	-6.2%
21-11-25	Fri	844.1	1.7	19.95k	0.2%
20-11-25	Thu	842.4	-18.6	50.89k	-2.2%
19-11-25	Wed	861	25.3	106k	3.0%
18-11-25	Tue	835.7	-47.6	284.26k	-5.4%
17-11-25	Mon	883.3	-118.1	346.17k	-11.8%
14-11-25	Fri	1001.4	-7.8	13.46k	-0.8%
13-11-25	Thu	1009.2	-7.1	5.35k	-0.7%
12-11-25	Wed	1016.3	20.8	39.29k	2.1%
11-11-25	Tue	995.5	11.4	102.54k	1.2%
10-11-25	Mon	984.1	-28.6	43.47k	-2.8%
07-11-25	Fri	1012.7	-3.7	14.84k	-0.4%
06-11-25	Thu	1016.4	-15.7	27.15k	-1.5%
04-11-25	Tue	1031.6	-3.6	12.01k	-0.3%
03-11-25	Mon	1032.1	0.5	10.23k	0.0%
31-10-25	Fri	1035.2	-9	19.85k	-0.9%
30-10-25	Thu	1044.2	11.3	41.87k	1.1%
29-10-25	Wed	1032.9	-1.2	11k	-0.1%
28-10-25	Tue	1034.1	10.4	26.81k	1.0%
27-10-25	Mon	1023.7	-5.8	23.61k	-0.6%
24-10-25	Fri	1029.5	-18.6	40.46k	-1.8%
23-10-25	Thu	1048.1	1.9	43.03k	0.2%
21-10-25	Tue	1046.2	14.4	20.57k	1.4%
20-10-25	Mon	1031.8	-12.6	39.56k	-1.2%
17-10-25	Fri	1075.2	60.2	178.49k	5.9%
16-10-25	Thu	1044.4	-30.8	77.13k	-2.9%
15-10-25	Wed	1015	22.7	34.6k	2.3%
14-10-25	Tue	992.3	-22.2	38.02k	-2.2%
13-10-25	Mon	1014.5	15.9	115.34k	1.6%
10-10-25	Fri	998.6	-13.4	53.67k	-1.3%
09-10-25	Thu	1012	-23.5	75.56k	-2.3%
08-10-25	Wed	1035.5	-6.5	27.97k	-0.6%
07-10-25	Tue	1042	1.5	24.66k	0.1%
06-10-25	Mon	1040.5	-41.1	143.15k	-3.8%
03-10-25	Fri	1081.6	-6.9	54.6k	-0.6%
01-10-25	Wed	1088.5	-17.6	78.09k	-1.6%
30-09-25	Tue	1106.1	21	91.76k	1.9%
29-09-25	Mon	1085.1	0.1	71.05k	0.0%
26-09-25	Fri	1085	-36.6	183.49k	-3.3%
25-09-25	Thu	1121.6	-18.2	98.17k	-1.6%
24-09-25	Wed	1139.8	42.5	168.25k	3.9%
23-09-25	Tue	1097.3	-33	106.66k	-2.9%
22-09-25	Mon	1121	12.7	54.83k	1.1%
19-09-25	Fri	1130.3	9.3	139.33k	0.8%
18-09-25	Thu	1108.3	-3.9	73.55k	-0.4%
17-09-25	Wed	1112.2	34.3	107.41k	3.2%
16-09-25	Tue	1077.9	-1.9	15.91k	-0.2%
15-09-25	Mon	1079.8	9	66.15k	0.8%
12-09-25	Fri	1070.8	-43	138.23k	-3.9%
11-09-25	Thu	1113.8	0.2	212.78k	0.0%
10-09-25	Wed	1113.6	32.4	139.65k	3.0%
09-09-25	Tue	1081.2	0.5	23.69k	0.0%
08-09-25	Mon	1080.7	-1.5	43.21k	-0.1%
05-09-25	Fri	1082.2	-8.3	76.75k	-0.8%
04-09-25	Thu	1104.2	18.1	258.35k	1.7%
03-09-25	Wed	1090.5	-13.7	63.33k	-1.2%
02-09-25	Tue	1086.1	11.5	56.57k	1.1%
01-09-25	Mon	1074.6	64.2	154.6k	6.4%
29-08-25	Fri	1010.4	-10.7	51.19k	-1.0%
28-08-25	Thu	1021.1	-23.8	52.2k	-2.3%
26-08-25	Tue	1044.9	-32.6	90.19k	-3.0%
25-08-25	Mon	1077.5	24.8	107.54k	2.4%
22-08-25	Fri	1052.7	-9.5	103.54k	-0.9%
21-08-25	Thu	1062.2	10.5	75.36k	1.0%
20-08-25	Wed	1051.7	-3.4	65.88k	-0.3%
19-08-25	Tue	1055.1	14.4	46.94k	1.4%
18-08-25	Mon	1040.7	-6.9	68.8k	-0.7%
14-08-25	Thu	1047.6	-22	52.78k	-2.1%
13-08-25	Wed	1069.6	9.1	103.53k	0.9%
12-08-25	Tue	1060.5	7.8	149.23k	0.7%
11-08-25	Mon	1052.7	4.6	53.44k	0.4%
08-08-25	Fri	1048.1	-8.6	44.24k	-0.8%
07-08-25	Thu	1056.7	13.2	81.48k	1.3%
06-08-25	Wed	1043.5	-7.1	92.79k	-0.7%
05-08-25	Tue	1050.6	12.2	71.57k	1.2%
04-08-25	Mon	1038.4	25.9	67.54k	2.6%
01-08-25	Fri	1012.5	-43.35	60.21k	-4.1%
31-07-25	Thu	1043.05	5.5	70.76k	0.5%
30-07-25	Wed	1055.85	12.8	139.53k	1.2%
29-07-25	Tue	1037.55	11.1	48.29k	1.1%
28-07-25	Mon	1026.45	-30.4	65.94k	-2.9%
25-07-25	Fri	1056.85	9.45	140.03k	0.9%
24-07-25	Thu	1047.4	-17.5	71.34k	-1.6%
23-07-25	Wed	1064.9	-2.75	87.59k	-0.3%
22-07-25	Tue	1067.65	5.6	121.49k	0.5%
21-07-25	Mon	1062.05	-30.95	83.85k	-2.8%
18-07-25	Fri	1093	29.05	285.23k	2.7%
17-07-25	Thu	1063.95	-11.05	861.94k	-1.0%
16-07-25	Wed	1075	179.15	1.2m	20.0%
15-07-25	Tue	895.85	39	87.83k	4.6%
14-07-25	Mon	856.85	-19.85	39.97k	-2.3%
11-07-25	Fri	876.7	-1.05	26.54k	-0.1%
10-07-25	Thu	877.75	-7.85	17.99k	-0.9%
09-07-25	Wed	885.6	12.9	40.64k	1.5%
08-07-25	Tue	872.7	-8.35	48.23k	-0.9%
07-07-25	Mon	881.05	-26.9	70.21k	-3.0%
04-07-25	Fri	907.95	-0.55	59.95k	-0.1%
03-07-25	Thu	908.5	-0.9	63.53k	-0.1%
02-07-25	Wed	909.4	-14.2	96.29k	-1.5%
01-07-25	Tue	923.6	6.45	105.03k	0.7%
30-06-25	Mon	917.15	-6.5	34.77k	-0.7%
27-06-25	Fri	923.65	24.8	183.27k	2.8%
26-06-25	Thu	898.85	4.75	203.88k	0.5%
25-06-25	Wed	894.1	75.85	331.37k	9.3%
24-06-25	Tue	818.25	19.9	105.65k	2.5%
23-06-25	Mon	798.35	62	324.61k	8.4%
20-06-25	Fri	736.35	-4.1	103.73k	-0.6%
19-06-25	Thu	740.45	6.4	87.7k	0.9%
18-06-25	Wed	734.05	7.75	4.47k	1.1%
17-06-25	Tue	726.3	-4.95	9.88k	-0.7%
16-06-25	Mon	731.25	-5.65	9.92k	-0.8%
13-06-25	Fri	736.9	4.9	9.39k	0.7%
12-06-25	Thu	732	-1.85	12.78k	-0.3%
11-06-25	Wed	733.85	7.35	15k	1.0%
10-06-25	Tue	726.5	-7.2	34.86k	-1.0%
09-06-25	Mon	733.7	11.7	17.66k	1.6%
06-06-25	Fri	714.2	0.35	10.58k	0.0%
05-06-25	Thu	722	7.8	7.58k	1.1%
04-06-25	Wed	713.85	-4.65	8.23k	-0.6%
03-06-25	Tue	718.5	-0.55	30.47k	-0.1%
02-06-25	Mon	719.05	-10.5	29.7k	-1.4%
30-05-25	Fri	729.55	-24.85	40.45k	-3.3%
29-05-25	Thu	754.4	-14.15	33.05k	-1.8%
28-05-25	Wed	768.55	6.5	100.41k	0.9%
27-05-25	Tue	754.65	-29.7	34.47k	-3.8%
26-05-25	Mon	762.05	7.4	135.01k	1.0%
23-05-25	Fri	784.35	6.8	23.64k	0.9%
22-05-25	Thu	777.55	-3.45	30.91k	-0.4%
21-05-25	Wed	781	-8.35	29.44k	-1.1%
20-05-25	Tue	789.35	3.95	31.8k	0.5%
19-05-25	Mon	785.4	2.4	48.8k	0.3%
16-05-25	Fri	783	-2.9	11.98k	-0.4%
15-05-25	Thu	785.9	-1.8	10.95k	-0.2%
14-05-25	Wed	771.75	5.95	8.8k	0.8%
13-05-25	Tue	787.7	15.95	17.95k	2.1%
12-05-25	Mon	765.8	27.1	11.54k	3.7%
09-05-25	Fri	738.7	-26.25	19.23k	-3.4%
08-05-25	Thu	754.3	-15.6	23.8k	-2.1%
07-05-25	Wed	780.55	8.5	10.25k	1.1%
06-05-25	Tue	772.05	-12.05	25.55k	-1.5%
05-05-25	Mon	784.1	-3.8	6.61k	-0.5%
02-05-25	Fri	787.9	9.35	12.52k	1.2%
30-04-25	Wed	778.55	-6.3	4.67k	-0.8%
29-04-25	Tue	784.85	6.15	11.38k	0.8%
28-04-25	Mon	778.7	-1.85	8.48k	-0.2%
25-04-25	Fri	780.55	-6.5	24.64k	-0.8%
24-04-25	Thu	787.05	6.9	25.11k	0.9%
23-04-25	Wed	781.95	-7.45	31.71k	-0.9%
22-04-25	Tue	780.15	-1.8	18.04k	-0.2%
21-04-25	Mon	789.4	-2.25	22.07k	-0.3%
17-04-25	Thu	791.65	30.85	15.51k	4.1%
16-04-25	Wed	760.8	-0.9	11.23k	-0.1%
15-04-25	Tue	761.7	18.05	20.54k	2.4%
11-04-25	Fri	743.65	16.9	9.29k	2.3%
09-04-25	Wed	726.75	-23.65	20.48k	-3.2%
08-04-25	Tue	750.4	12.3	12.33k	1.7%
07-04-25	Mon	738.1	-32.8	32.38k	-4.3%
04-04-25	Fri	770.9	-35.1	30.67k	-4.4%
03-04-25	Thu	806	-2.45	9.96k	-0.3%
02-04-25	Wed	808.45	10.4	15.01k	1.3%
01-04-25	Tue	798.05	19.05	18.69k	2.4%
28-03-25	Fri	779	-21.55	23.4k	-2.7%
27-03-25	Thu	800.55	18	25.51k	2.3%
26-03-25	Wed	782.55	-18.35	18.28k	-2.3%
25-03-25	Tue	800.9	-16.8	44.84k	-2.1%
24-03-25	Mon	817.7	20.65	98.65k	2.6%
21-03-25	Fri	797.05	28.6	35.62k	3.7%
20-03-25	Thu	768.45	-13.95	31.51k	-1.8%
19-03-25	Wed	782.4	19.95	46.16k	2.6%
18-03-25	Tue	762.45	-39.15	108.85k	-4.9%
17-03-25	Mon	801.6	-18.65	52.4k	-2.3%
13-03-25	Thu	813.55	-12.35	29.88k	-1.5%
12-03-25	Wed	820.25	6.7	23.01k	0.8%
11-03-25	Tue	825.9	-17.55	43.18k	-2.1%
10-03-25	Mon	843.45	-36.95	119.22k	-4.2%
07-03-25	Fri	880.4	31.9	188.68k	3.8%
06-03-25	Thu	848.5	52.95	93.71k	6.7%
05-03-25	Wed	795.55	-10.5	25.94k	-1.3%
04-03-25	Tue	806.05	28.55	62.64k	3.7%
03-03-25	Mon	777.5	-2.8	43.85k	-0.4%
28-02-25	Fri	780.3	-32.3	81.24k	-4.0%
27-02-25	Thu	812.6	-25.3	52.74k	-3.0%
25-02-25	Tue	837.9	-60.65	166.08k	-6.7%