Price Data Selection & Download
Deccan Cements Share Price All Time Records & Statistics (Aug 2007 - May 2026)
4635 daily OHLCV records on NSE from Aug. 2007 to May 2026. Explore DECCANCE value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1164.90
September 11, 2025
NSE Exchange
Share Price All Time Low
₹52.75
December 02, 2008
NSE Exchange
Highest Volume Trading Day
1,198,308
July 16, 2025 • ₹1075.00
NSE Exchange
Share Price History Data (Aug 2007 - May 2026)
DECCANCE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹630.00 | ₹630.00 | ₹614.00 | ₹619.80 | 16,571 |
| 2026-05-26 | ₹609.90 | ₹628.60 | ₹609.90 | ₹615.25 | 20,115 |
| 2026-05-25 | ₹605.05 | ₹609.95 | ₹588.00 | ₹607.90 | 23,893 |
| 2026-05-22 | ₹610.00 | ₹610.00 | ₹586.50 | ₹595.50 | 16,227 |
| 2026-05-21 | ₹596.40 | ₹610.85 | ₹593.55 | ₹602.90 | 5,822 |
| 2026-05-20 | ₹590.00 | ₹594.90 | ₹580.00 | ₹592.05 | 6,602 |
| 2026-05-19 | ₹603.30 | ₹608.95 | ₹581.00 | ₹586.40 | 16,461 |
| 2026-05-18 | ₹624.45 | ₹624.45 | ₹595.00 | ₹599.55 | 23,497 |
| 2026-05-15 | ₹631.00 | ₹637.60 | ₹621.10 | ₹625.70 | 17,557 |
| 2026-05-14 | ₹646.60 | ₹654.45 | ₹635.30 | ₹643.60 | 14,123 |
| 2026-05-13 | ₹628.75 | ₹675.00 | ₹620.60 | ₹646.60 | 40,224 |
| 2026-05-12 | ₹640.00 | ₹642.15 | ₹609.00 | ₹621.70 | 44,102 |
| 2026-05-11 | ₹643.35 | ₹644.50 | ₹633.90 | ₹635.45 | 15,951 |
| 2026-05-08 | ₹665.00 | ₹665.00 | ₹642.60 | ₹646.40 | 10,782 |
| 2026-05-07 | ₹675.90 | ₹675.90 | ₹650.55 | ₹652.10 | 28,415 |
| 2026-05-06 | ₹680.00 | ₹680.00 | ₹652.10 | ₹661.85 | 42,995 |
| 2026-05-05 | ₹679.75 | ₹695.00 | ₹665.05 | ₹673.10 | 15,473 |
| 2026-05-04 | ₹660.45 | ₹673.00 | ₹655.55 | ₹669.30 | 22,891 |
| 2026-04-30 | ₹660.50 | ₹664.40 | ₹640.35 | ₹654.70 | 15,352 |
| 2026-04-29 | ₹650.20 | ₹669.75 | ₹650.00 | ₹660.50 | 20,403 |
| 2026-04-28 | ₹657.00 | ₹661.00 | ₹645.25 | ₹651.45 | 12,617 |
| 2026-04-27 | ₹636.30 | ₹664.00 | ₹636.30 | ₹658.10 | 17,721 |
| 2026-04-24 | ₹650.00 | ₹650.00 | ₹631.30 | ₹633.50 | 20,978 |
| 2026-04-23 | ₹654.30 | ₹655.55 | ₹645.00 | ₹645.50 | 10,007 |
| 2026-04-22 | ₹652.00 | ₹675.00 | ₹652.00 | ₹657.60 | 40,169 |
| 2026-04-21 | ₹667.50 | ₹677.40 | ₹656.35 | ₹659.55 | 21,313 |
| 2026-04-20 | ₹670.00 | ₹675.50 | ₹659.00 | ₹667.50 | 13,539 |
| 2026-04-17 | ₹679.00 | ₹682.90 | ₹661.50 | ₹669.30 | 30,948 |
| 2026-04-16 | ₹686.45 | ₹686.45 | ₹660.00 | ₹674.15 | 30,523 |
| 2026-04-15 | ₹674.20 | ₹691.60 | ₹659.75 | ₹672.25 | 40,570 |
| 2026-04-13 | ₹645.00 | ₹651.00 | ₹645.00 | ₹649.10 | 19,715 |
| 2026-04-10 | ₹655.05 | ₹665.00 | ₹655.05 | ₹661.10 | 4,761 |
| 2026-04-09 | ₹641.45 | ₹667.30 | ₹638.20 | ₹649.90 | 20,417 |
| 2026-04-08 | ₹635.00 | ₹654.10 | ₹635.00 | ₹644.65 | 19,830 |
| 2026-04-07 | ₹610.05 | ₹627.70 | ₹609.20 | ₹620.95 | 12,871 |
| 2026-04-06 | ₹608.50 | ₹621.55 | ₹588.20 | ₹615.65 | 28,898 |
| 2026-04-02 | ₹580.00 | ₹604.95 | ₹568.10 | ₹599.50 | 15,669 |
| 2026-04-01 | ₹569.00 | ₹619.90 | ₹551.45 | ₹587.80 | 28,505 |
| 2026-03-30 | ₹570.30 | ₹575.55 | ₹538.00 | ₹545.40 | 58,100 |
| 2026-03-27 | ₹615.00 | ₹619.95 | ₹568.00 | ₹576.15 | 65,500 |
| 2026-03-25 | ₹618.00 | ₹638.00 | ₹600.30 | ₹620.40 | 81,761 |
| 2026-03-24 | ₹614.30 | ₹630.00 | ₹591.50 | ₹613.40 | 61,388 |
| 2026-03-23 | ₹635.30 | ₹640.30 | ₹603.00 | ₹605.20 | 32,635 |
| 2026-03-20 | ₹653.45 | ₹665.15 | ₹646.00 | ₹651.75 | 15,746 |
| 2026-03-19 | ₹650.95 | ₹656.10 | ₹640.40 | ₹642.75 | 20,711 |
| 2026-03-18 | ₹641.00 | ₹669.40 | ₹641.00 | ₹660.85 | 68,760 |
| 2026-03-17 | ₹646.55 | ₹654.60 | ₹636.00 | ₹640.25 | 23,123 |
| 2026-03-16 | ₹664.50 | ₹672.00 | ₹645.00 | ₹651.75 | 27,172 |
| 2026-03-13 | ₹675.65 | ₹677.45 | ₹650.65 | ₹655.40 | 28,171 |
| 2026-03-12 | ₹682.00 | ₹692.80 | ₹680.95 | ₹681.75 | 18,733 |
| 2026-03-11 | ₹674.60 | ₹699.00 | ₹674.60 | ₹685.65 | 71,291 |
| 2026-03-10 | ₹660.00 | ₹691.10 | ₹656.75 | ₹674.60 | 20,647 |
| 2026-03-09 | ₹680.00 | ₹680.00 | ₹649.45 | ₹656.50 | 23,501 |
| 2026-03-06 | ₹696.15 | ₹700.35 | ₹676.35 | ₹687.35 | 18,356 |
| 2026-03-05 | ₹692.00 | ₹705.00 | ₹685.60 | ₹696.15 | 21,219 |
| 2026-03-04 | ₹715.00 | ₹720.45 | ₹685.00 | ₹691.50 | 39,605 |
| 2026-03-02 | ₹721.00 | ₹730.00 | ₹703.05 | ₹720.45 | 34,681 |
| 2026-02-27 | ₹761.95 | ₹765.00 | ₹735.00 | ₹738.25 | 39,042 |
| 2026-02-26 | ₹716.15 | ₹794.00 | ₹708.00 | ₹754.75 | 204,247 |
| 2026-02-25 | ₹735.00 | ₹735.00 | ₹701.20 | ₹711.40 | 9,475 |
| 2026-02-24 | ₹697.80 | ₹720.00 | ₹690.05 | ₹709.70 | 30,368 |
| 2026-02-23 | ₹690.00 | ₹697.90 | ₹673.05 | ₹689.55 | 11,319 |
| 2026-02-20 | ₹685.05 | ₹693.00 | ₹684.05 | ₹689.95 | 6,364 |
| 2026-02-19 | ₹690.00 | ₹697.40 | ₹685.00 | ₹686.40 | 6,098 |
| 2026-02-18 | ₹694.00 | ₹702.75 | ₹685.20 | ₹690.35 | 6,752 |
| 2026-02-17 | ₹690.05 | ₹695.00 | ₹690.00 | ₹692.90 | 6,182 |
| 2026-02-16 | ₹696.25 | ₹711.90 | ₹688.00 | ₹695.45 | 15,231 |
| 2026-02-13 | ₹704.60 | ₹707.50 | ₹670.00 | ₹692.50 | 20,191 |
| 2026-02-12 | ₹734.50 | ₹734.50 | ₹670.00 | ₹699.00 | 71,183 |
| 2026-02-11 | ₹726.75 | ₹739.10 | ₹700.60 | ₹720.55 | 29,451 |
| 2026-02-10 | ₹739.00 | ₹750.00 | ₹705.70 | ₹712.40 | 15,127 |
| 2026-02-09 | ₹679.05 | ₹756.00 | ₹677.80 | ₹726.70 | 99,348 |
| 2026-02-06 | ₹671.25 | ₹676.65 | ₹658.90 | ₹666.45 | 6,410 |
| 2026-02-05 | ₹669.00 | ₹685.00 | ₹664.05 | ₹674.20 | 6,742 |
| 2026-02-04 | ₹646.65 | ₹682.90 | ₹646.60 | ₹672.35 | 18,551 |
| 2026-02-03 | ₹644.80 | ₹660.00 | ₹622.75 | ₹646.65 | 16,882 |
| 2026-02-02 | ₹623.00 | ₹633.80 | ₹600.10 | ₹625.00 | 35,556 |
| 2026-02-01 | ₹632.00 | ₹639.00 | ₹620.00 | ₹628.65 | 5,124 |
| 2026-01-30 | ₹635.85 | ₹640.20 | ₹626.00 | ₹630.80 | 9,001 |
| 2026-01-29 | ₹640.00 | ₹641.95 | ₹625.20 | ₹633.75 | 16,581 |
| 2026-01-28 | ₹650.00 | ₹653.20 | ₹633.10 | ₹641.45 | 50,951 |
| 2026-01-27 | ₹650.55 | ₹658.25 | ₹624.80 | ₹643.30 | 16,176 |
| 2026-01-23 | ₹690.00 | ₹690.00 | ₹644.15 | ₹650.50 | 29,538 |
| 2026-01-22 | ₹666.00 | ₹691.55 | ₹666.00 | ₹683.10 | 12,280 |
| 2026-01-21 | ₹670.00 | ₹684.35 | ₹631.25 | ₹669.40 | 58,459 |
| 2026-01-20 | ₹635.00 | ₹679.40 | ₹635.00 | ₹666.60 | 129,266 |
| 2026-01-19 | ₹655.00 | ₹669.00 | ₹636.00 | ₹641.70 | 19,115 |
| 2026-01-16 | ₹680.00 | ₹685.00 | ₹650.60 | ₹655.85 | 48,841 |
| 2026-01-14 | ₹692.80 | ₹692.80 | ₹674.40 | ₹679.50 | 10,662 |
| 2026-01-13 | ₹703.20 | ₹707.45 | ₹676.95 | ₹682.70 | 19,238 |
| 2026-01-12 | ₹709.90 | ₹709.90 | ₹680.00 | ₹697.95 | 28,604 |
| 2026-01-09 | ₹713.85 | ₹716.75 | ₹700.60 | ₹708.50 | 10,361 |
| 2026-01-08 | ₹720.00 | ₹729.15 | ₹712.00 | ₹715.45 | 12,260 |
| 2026-01-07 | ₹721.95 | ₹733.70 | ₹716.20 | ₹720.00 | 6,392 |
| 2026-01-06 | ₹723.00 | ₹732.20 | ₹715.55 | ₹725.65 | 16,372 |
| 2026-01-05 | ₹733.45 | ₹739.05 | ₹709.65 | ₹718.70 | 32,366 |
| 2026-01-02 | ₹740.95 | ₹746.90 | ₹725.85 | ₹730.90 | 32,259 |
| 2026-01-01 | ₹746.45 | ₹749.00 | ₹740.00 | ₹740.95 | 4,575 |
Deccan Cements Share Price Performance Analysis (Aug 2007 - May 2026)
DECCANCE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.35%
₹740.95 → ₹619.80
Year to Date
Price Volatility
6.08%
Low Volatility
Year to Date
Average Daily Volume
28,169
Year to Date Average
NSE Exchange
Deccan Cements Share Price History – Frequently Asked Questions
Common questions about DECCANCE historical data and records. Examine DECCANCE quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Deccan Cements (DECCANCE)?
The all-time high share price of Deccan Cements was ₹1164.9 recorded on September 11, 2025 on the NSE exchange.
What is the all-time low share price of Deccan Cements (DECCANCE)?
The all-time low share price of Deccan Cements was ₹52.75 recorded on December 02, 2008 on the NSE exchange.
How can I download DECCANCE historical share price data?
You can download Deccan Cements historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for DECCANCE shares?
The highest trading volume day for Deccan Cements was 1,198,308 shares traded on July 16, 2025 on the NSE exchange, with share price at ₹1075.0.