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
31 Mar 2003	INR	33.5	33.5	33.5	33.5	16.75	+0.4 (+1.21%)	300
28 Mar 2003	INR	33.75	34	33.1	33.1	16.55	-0.65 (-1.93%)	2,500
27 Mar 2003	INR	32.25	33.75	32.25	33.75	16.875	+1.45 (+4.49%)	3,700
26 Mar 2003	INR	32.1	32.3	32.1	32.3	16.15	+0.25 (+0.78%)	600
25 Mar 2003	INR	31.9	32.05	31.85	32.05	16.025	-1.45 (-4.33%)	400
24 Mar 2003	INR	31.25	35	31.25	33.5	16.75	+2.15 (+6.86%)	690
21 Mar 2003	INR	32	33	31.25	31.35	15.675	-1.05 (-3.24%)	1,990
20 Mar 2003	INR	32	32.5	32	32.4	16.2	-0.1 (-0.31%)	660
19 Mar 2003	INR	32	32.5	32	32.5	16.25	-0.4 (-1.22%)	2,130
18 Mar 2003	INR	0	0	0	32.9	16.45	0.0 (0.0%)	0
17 Mar 2003	INR	31	33	31	32.9	16.45	+0.35 (+1.08%)	2,210
14 Mar 2003	INR	0	0	0	32.55	16.275	0.0 (0.0%)	0
13 Mar 2003	INR	32.55	32.55	32.55	32.55	16.275	-0.45 (-1.36%)	700
12 Mar 2003	INR	32.3	33	32.25	33	16.5	+0.85 (+2.64%)	700
11 Mar 2003	INR	33.1	33.1	31.5	32.15	16.075	+0.7 (+2.23%)	800
10 Mar 2003	INR	31.45	31.45	31.45	31.45	15.725	-1.75 (-5.27%)	800
7 Mar 2003	INR	0	0	0	33.2	16.6	0.0 (0.0%)	0
6 Mar 2003	INR	33.15	33.2	33.15	33.2	16.6	-0.65 (-1.92%)	1,100
5 Mar 2003	INR	33.85	33.85	33.85	33.85	16.925	+0.25 (+0.74%)	1,250
4 Mar 2003	INR	0	0	0	33.6	16.8	0.0 (0.0%)	0
3 Mar 2003	INR	33.6	33.6	33.6	33.6	16.8	-0.3 (-0.88%)	700
28 Feb 2003	INR	33.9	33.9	33.9	33.9	16.95	+0.1 (+0.30%)	200
27 Feb 2003	INR	33.8	33.8	33.8	33.8	16.9	0.0 (0.0%)	100
26 Feb 2003	INR	33.75	33.85	33.75	33.8	16.9	+0.15 (+0.45%)	350
25 Feb 2003	INR	36.5	36.5	33.65	33.65	16.825	-0.6 (-1.75%)	2,300
24 Feb 2003	INR	34.25	34.4	34.25	34.25	17.125	-2.75 (-7.43%)	300
21 Feb 2003	INR	37	37	37	37	18.5	+2.1 (+6.02%)	50
20 Feb 2003	INR	32.25	34.9	32.25	34.9	17.45	+1.9 (+5.76%)	1,850
19 Feb 2003	INR	33.3	33.3	32.5	33	16.5	+0.55 (+1.69%)	4,906
18 Feb 2003	INR	32.3	32.45	32.3	32.45	16.225	-0.55 (-1.67%)	250

See Xignite Response |