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
17 Feb 2003	INR	33	33	33	33	16.5	-1.1 (-3.23%)	3,500
14 Feb 2003	INR	34.1	34.25	34.1	34.1	17.05	-1.1 (-3.13%)	700
13 Feb 2003	INR	0	0	0	35.2	17.6	0.0 (0.0%)	0
12 Feb 2003	INR	0	0	0	35.2	17.6	0.0 (0.0%)	0
11 Feb 2003	INR	35.2	35.2	35.2	35.2	17.6	-0.45 (-1.26%)	150
10 Feb 2003	INR	35.5	35.65	35.5	35.65	17.825	-0.6 (-1.66%)	300
7 Feb 2003	INR	35.75	36.25	35.15	36.25	18.125	+0.75 (+2.11%)	900
6 Feb 2003	INR	34.1	35.5	34.1	35.5	17.75	0.0 (0.0%)	1,450
5 Feb 2003	INR	35.5	35.5	35.5	35.5	17.75	-0.5 (-1.39%)	200
4 Feb 2003	INR	36.9	36.9	35.2	36	18	+1.95 (+5.73%)	900
3 Feb 2003	INR	33.7	34.05	33.7	34.05	17.025	-0.8 (-2.30%)	550
31 Jan 2003	INR	34.7	34.9	34.7	34.85	17.425	-2.15 (-5.81%)	1,100
30 Jan 2003	INR	37	37	36.2	37	18.5	-0.6 (-1.60%)	1,600
29 Jan 2003	INR	38	38	37.6	37.6	18.8	-0.4 (-1.05%)	2,830
28 Jan 2003	INR	38	38	36.9	38	19	0.0 (0.0%)	9,175
27 Jan 2003	INR	38	38	37.5	38	19	0.0 (0.0%)	6,800
24 Jan 2003	INR	37.05	38	37.05	38	19	+1 (+2.70%)	3,400
23 Jan 2003	INR	37.1	38	37	37	18.5	-1.5 (-3.90%)	2,930
22 Jan 2003	INR	37	38.5	37	38.5	19.25	+1.15 (+3.08%)	3,700
21 Jan 2003	INR	37	38	37	37.35	18.675	-0.9 (-2.35%)	4,000
20 Jan 2003	INR	37.2	38.25	37.2	38.25	19.125	+0.85 (+2.27%)	1,050
17 Jan 2003	INR	37.05	38	37.05	37.4	18.7	+0.35 (+0.94%)	1,200
16 Jan 2003	INR	37.5	38	37.05	37.05	18.525	-0.95 (-2.50%)	600
15 Jan 2003	INR	38	38	37.3	38	19	+1 (+2.70%)	426
14 Jan 2003	INR	36	37	36	37	18.5	0.0 (0.0%)	1,100
13 Jan 2003	INR	37.2	37.2	36.25	37	18.5	+0.15 (+0.41%)	1,550
10 Jan 2003	INR	36.15	37	36.15	36.85	18.425	-0.7 (-1.86%)	1,150
9 Jan 2003	INR	38.5	38.5	37.55	37.55	18.775	-2.2 (-5.53%)	450
8 Jan 2003	INR	38.2	40	38	39.75	19.875	+2.75 (+7.43%)	4,490
7 Jan 2003	INR	35.1	37	35.1	37	18.5	+1 (+2.78%)	325