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
6 Jan 2003	INR	36	36	36	36	18	-2 (-5.26%)	200
3 Jan 2003	INR	37.6	38	37.6	38	19	0.0 (0.0%)	3,320
2 Jan 2003	INR	38	38	38	38	19	0.0 (0.0%)	550
1 Jan 2003	INR	38	38	38	38	19	+0.55 (+1.47%)	300
31 Dec 2002	INR	37.15	38	37.15	37.45	18.725	-0.05 (-0.13%)	1,550
30 Dec 2002	INR	39	39	37.2	37.5	18.75	-0.5 (-1.32%)	600
27 Dec 2002	INR	37.35	38	37.35	38	19	+0.1 (+0.26%)	2,080
26 Dec 2002	INR	37.25	37.9	37.2	37.9	18.95	-0.55 (-1.43%)	1,480
25 Dec 2002	INR	0	0	0	38.45	19.225	0.0 (0.0%)	0
24 Dec 2002	INR	37.5	39	37.1	38.45	19.225	-0.8 (-2.04%)	3,130
23 Dec 2002	INR	38.75	40	37.6	39.25	19.625	+0.1 (+0.26%)	5,161
20 Dec 2002	INR	36	39.4	36	39.15	19.575	+0.15 (+0.38%)	2,340
19 Dec 2002	INR	38.55	40	38.35	39	19.5	-0.2 (-0.51%)	6,360
18 Dec 2002	INR	38.05	39.25	38.05	39.2	19.6	+2.15 (+5.80%)	1,999
17 Dec 2002	INR	36.5	37.3	36.05	37.05	18.525	-1.55 (-4.02%)	2,200
16 Dec 2002	INR	38.3	39	38.3	38.6	19.3	-0.75 (-1.91%)	660
13 Dec 2002	INR	38.15	40.3	38.15	39.35	19.675	-0.05 (-0.13%)	3,275
12 Dec 2002	INR	37.7	40	37.5	39.4	19.7	+2.55 (+6.92%)	4,081
11 Dec 2002	INR	36.5	37	35.8	36.85	18.425	+0.35 (+0.96%)	3,300
10 Dec 2002	INR	33.2	36.5	33.2	36.5	18.25	+1.25 (+3.55%)	1,250
9 Dec 2002	INR	35	35.5	35	35.25	17.625	-0.25 (-0.70%)	720
6 Dec 2002	INR	35	36.5	35	35.5	17.75	+0.8 (+2.31%)	1,425
5 Dec 2002	INR	34.5	34.7	34.5	34.7	17.35	-0.3 (-0.86%)	450
4 Dec 2002	INR	32.3	35	32.3	35	17.5	+0.5 (+1.45%)	980
3 Dec 2002	INR	34.15	34.5	34.15	34.5	17.25	+0.2 (+0.58%)	500
2 Dec 2002	INR	32.1	35	32.1	34.3	17.15	-0.65 (-1.86%)	1,730
29 Nov 2002	INR	0	0	0	34.95	17.475	0.0 (0.0%)	0
28 Nov 2002	INR	32.5	35.9	32.5	34.95	17.475	+1.65 (+4.95%)	2,309
27 Nov 2002	INR	33.3	33.3	33	33.3	16.65	+0.3 (+0.91%)	1,600
26 Nov 2002	INR	33	33	33	33	16.5	+1 (+3.13%)	100

See Xignite Response |