Deccan Cements Limited Recent Share Price (BSE:502137)

BSE:502137 - Deccan Cements Ltd. Deccan Cements Limited
Sector: Materials, Industry: Construction Materials

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Oct 2003	INR	33.5	33.5	33.5	33.5	16.75	+0.4 (+1.21%)	80
24 Oct 2003	INR	32	34	32	33.1	16.55	+1.1 (+3.44%)	225
23 Oct 2003	INR	33.7	34.6	31.95	32	16	-2.3 (-6.71%)	4,475
22 Oct 2003	INR	34.5	34.5	34.3	34.3	17.15	-0.8 (-2.28%)	405
21 Oct 2003	INR	35.25	36.25	35	35.1	17.55	-1.2 (-3.31%)	320
20 Oct 2003	INR	37	37	36.2	36.3	18.15	-0.45 (-1.22%)	2,050
17 Oct 2003	INR	36.9	38	36.05	36.75	18.375	+0.3 (+0.82%)	1,700
16 Oct 2003	INR	37	38	34.5	36.45	18.225	-0.05 (-0.14%)	5,590
15 Oct 2003	INR	34.3	36.5	34	36.5	18.25	-0.05 (-0.14%)	4,110
14 Oct 2003	INR	38	38	36.05	36.55	18.275	-1.35 (-3.56%)	5,845
13 Oct 2003	INR	36.25	39	36	37.9	18.95	+1.75 (+4.84%)	10,173
10 Oct 2003	INR	37	37.75	36.1	36.15	18.075	-0.55 (-1.50%)	2,010
9 Oct 2003	INR	35.15	36.75	35	36.7	18.35	+1.7 (+4.86%)	1,750
8 Oct 2003	INR	36.55	36.75	34.6	35	17.5	-1.5 (-4.11%)	12,591
7 Oct 2003	INR	39.5	39.5	35.65	36.5	18.25	0.0 (0.0%)	1,908
6 Oct 2003	INR	38	38	35	36.5	18.25	+1.5 (+4.29%)	11,522
3 Oct 2003	INR	36.5	36.5	34.1	35	17.5	-0.95 (-2.64%)	4,350
2 Oct 2003	INR	0	0	0	35.95	17.975	0.0 (0.0%)	0
1 Oct 2003	INR	36.35	36.5	35.5	35.95	17.975	-0.05 (-0.14%)	2,950
30 Sep 2003	INR	36.3	36.4	34	36	18	+1 (+2.86%)	1,700
29 Sep 2003	INR	33.05	36.35	33.05	35	17.5	+1.2 (+3.55%)	1,632
26 Sep 2003	INR	35	35	32.55	33.8	16.9	+1.3 (+4%)	503
25 Sep 2003	INR	35.5	35.5	32.15	32.5	16.25	0.0 (0.0%)	802
24 Sep 2003	INR	33.05	33.05	32.5	32.5	16.25	-0.5 (-1.52%)	1,750
23 Sep 2003	INR	32.5	33	32.5	33	16.5	+1 (+3.13%)	150
22 Sep 2003	INR	32.05	33.2	32	32	16	0.0 (0.0%)	2,708
19 Sep 2003	INR	32	32.5	32	32	16	-1.95 (-5.74%)	7,775
18 Sep 2003	INR	34	34.95	31.1	33.95	16.975	-0.05 (-0.15%)	2,806
17 Sep 2003	INR	33.95	34	33.95	34	17	+1.2 (+3.66%)	5,500
16 Sep 2003	INR	34.1	34.1	32.35	32.8	16.4	-1.4 (-4.09%)	6,450

See Xignite Response |