Deccan Cements (DECCANCE) | Historial de Precios y Rendimientos | 2002 - 2025
Gráfico de Precios Históricos de Deccan Cements
Datos de Precios Históricos de Deccan Cements
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹1.040,50 | -3,80% | ₹1.100,00 | ₹1.100,00 | ₹1.026,80 | 143,2K |
| 3 oct. 2025 | ₹1.081,60 | -0,63% | ₹1.085,10 | ₹1.102,20 | ₹1.075,70 | 54,6K |
| 1 oct. 2025 | ₹1.088,50 | -1,59% | ₹1.102,00 | ₹1.124,30 | ₹1.085,00 | 78,1K |
| 30 sept. 2025 | ₹1.106,10 | +1,94% | ₹1.082,50 | ₹1.128,30 | ₹1.076,90 | 91,8K |
| 29 sept. 2025 | ₹1.085,10 | +0,01% | ₹1.093,70 | ₹1.098,00 | ₹1.067,80 | 71,0K |
| 26 sept. 2025 | ₹1.085,00 | -3,26% | ₹1.120,50 | ₹1.133,10 | ₹1.075,00 | 183,5K |
| 25 sept. 2025 | ₹1.121,60 | -1,60% | ₹1.150,00 | ₹1.158,00 | ₹1.111,70 | 98,2K |
| 24 sept. 2025 | ₹1.139,80 | +3,87% | ₹1.101,00 | ₹1.149,70 | ₹1.095,00 | 168,2K |
| 23 sept. 2025 | ₹1.097,30 | -2,92% | ₹1.135,40 | ₹1.142,90 | ₹1.085,70 | 106,7K |
| 22 sept. 2025 | ₹1.130,30 | +0,83% | ₹1.130,00 | ₹1.150,60 | ₹1.115,80 | 139,3K |
| 19 sept. 2025 | ₹1.121,00 | +1,15% | ₹1.113,40 | ₹1.128,40 | ₹1.100,00 | 54,8K |
| 18 sept. 2025 | ₹1.108,30 | -0,35% | ₹1.112,20 | ₹1.134,50 | ₹1.100,00 | 73,6K |
| 17 sept. 2025 | ₹1.112,20 | +3,18% | ₹1.100,00 | ₹1.123,00 | ₹1.077,10 | 107,4K |
| 16 sept. 2025 | ₹1.077,90 | -0,18% | ₹1.084,40 | ₹1.090,00 | ₹1.073,80 | 15,9K |
| 15 sept. 2025 | ₹1.079,80 | +0,84% | ₹1.065,00 | ₹1.104,40 | ₹1.060,70 | 66,1K |
| 12 sept. 2025 | ₹1.070,80 | -3,86% | ₹1.111,00 | ₹1.122,00 | ₹1.062,00 | 138,2K |
| 11 sept. 2025 | ₹1.113,80 | +0,02% | ₹1.127,00 | ₹1.164,90 | ₹1.096,40 | 212,8K |
| 10 sept. 2025 | ₹1.113,60 | +3,00% | ₹1.081,20 | ₹1.127,90 | ₹1.081,20 | 139,6K |
| 9 sept. 2025 | ₹1.081,20 | +0,05% | ₹1.072,20 | ₹1.088,40 | ₹1.060,60 | 23,7K |
| 8 sept. 2025 | ₹1.080,70 | -0,14% | ₹1.104,00 | ₹1.104,00 | ₹1.061,50 | 43,2K |
| 5 sept. 2025 | ₹1.082,20 | -0,76% | ₹1.084,60 | ₹1.116,30 | ₹1.070,30 | 76,8K |
| 4 sept. 2025 | ₹1.090,50 | -1,24% | ₹1.124,00 | ₹1.129,90 | ₹1.083,60 | 63,3K |
| 3 sept. 2025 | ₹1.104,20 | +1,67% | ₹1.089,40 | ₹1.150,00 | ₹1.075,00 | 258,4K |
| 2 sept. 2025 | ₹1.086,10 | +1,07% | ₹1.072,10 | ₹1.090,00 | ₹1.062,30 | 56,6K |
| 1 sept. 2025 | ₹1.074,60 | +6,35% | ₹1.014,40 | ₹1.082,00 | ₹1.011,90 | 154,6K |
| 29 ago. 2025 | ₹1.010,40 | -1,05% | ₹1.015,30 | ₹1.039,90 | ₹1.003,30 | 51,2K |
| 28 ago. 2025 | ₹1.021,10 | -2,28% | ₹1.035,00 | ₹1.046,90 | ₹1.013,90 | 52,2K |
| 26 ago. 2025 | ₹1.044,90 | -3,03% | ₹1.070,20 | ₹1.074,90 | ₹1.031,40 | 90,2K |
| 25 ago. 2025 | ₹1.077,50 | +2,36% | ₹1.061,10 | ₹1.099,70 | ₹1.047,20 | 107,5K |
| 22 ago. 2025 | ₹1.052,70 | -0,89% | ₹1.072,20 | ₹1.090,00 | ₹1.048,00 | 103,5K |
| 21 ago. 2025 | ₹1.062,20 | +1,00% | ₹1.052,20 | ₹1.084,20 | ₹1.049,80 | 75,4K |
| 20 ago. 2025 | ₹1.051,70 | -0,32% | ₹1.065,00 | ₹1.087,80 | ₹1.042,00 | 65,9K |
| 19 ago. 2025 | ₹1.055,10 | +1,38% | ₹1.052,50 | ₹1.062,90 | ₹1.020,10 | 46,9K |
| 18 ago. 2025 | ₹1.040,70 | -0,66% | ₹1.075,00 | ₹1.075,00 | ₹1.025,10 | 68,8K |
| 14 ago. 2025 | ₹1.047,60 | -2,06% | ₹1.066,50 | ₹1.067,70 | ₹1.037,00 | 52,8K |
| 13 ago. 2025 | ₹1.069,60 | +0,86% | ₹1.090,40 | ₹1.090,40 | ₹1.045,60 | 103,5K |
| 12 ago. 2025 | ₹1.060,50 | +0,74% | ₹1.055,20 | ₹1.099,90 | ₹1.041,50 | 149,2K |
| 11 ago. 2025 | ₹1.052,70 | +0,44% | ₹1.050,00 | ₹1.060,40 | ₹1.024,30 | 53,4K |
| 8 ago. 2025 | ₹1.048,10 | -0,81% | ₹1.070,00 | ₹1.073,90 | ₹1.043,00 | 44,2K |
| 7 ago. 2025 | ₹1.056,70 | +1,26% | ₹1.043,00 | ₹1.067,40 | ₹1.026,10 | 81,5K |
| 6 ago. 2025 | ₹1.043,50 | -0,68% | ₹1.054,90 | ₹1.061,90 | ₹1.027,00 | 92,8K |
| 5 ago. 2025 | ₹1.050,60 | +1,17% | ₹1.030,00 | ₹1.063,00 | ₹1.030,00 | 71,6K |
| 4 ago. 2025 | ₹1.038,40 | +2,56% | ₹1.012,30 | ₹1.050,00 | ₹1.002,90 | 67,5K |
| 1 ago. 2025 | ₹1.012,50 | -4,11% | ₹1.064,00 | ₹1.068,00 | ₹1.008,00 | 60,2K |
| 31 jul. 2025 | ₹1.055,85 | +1,23% | ₹1.043,05 | ₹1.079,40 | ₹1.022,95 | 139,5K |
| 30 jul. 2025 | ₹1.043,05 | +0,53% | ₹1.040,15 | ₹1.067,00 | ₹1.035,00 | 70,8K |
| 29 jul. 2025 | ₹1.037,55 | +1,08% | ₹1.055,00 | ₹1.055,00 | ₹1.011,10 | 48,3K |
| 28 jul. 2025 | ₹1.026,45 | -2,88% | ₹1.056,00 | ₹1.072,70 | ₹1.021,00 | 65,9K |
| 25 jul. 2025 | ₹1.056,85 | +0,90% | ₹1.074,00 | ₹1.094,00 | ₹1.040,30 | 140,0K |
| 24 jul. 2025 | ₹1.047,40 | -1,64% | ₹1.056,00 | ₹1.075,00 | ₹1.039,75 | 71,3K |
| 23 jul. 2025 | ₹1.064,90 | -0,26% | ₹1.078,50 | ₹1.078,50 | ₹1.038,30 | 87,6K |
| 22 jul. 2025 | ₹1.067,65 | +0,53% | ₹1.070,50 | ₹1.090,80 | ₹1.053,05 | 121,5K |
| 21 jul. 2025 | ₹1.062,05 | -2,83% | ₹1.051,00 | ₹1.084,90 | ₹1.051,00 | 83,9K |
| 18 jul. 2025 | ₹1.093,00 | +2,73% | ₹1.065,00 | ₹1.109,30 | ₹1.051,10 | 285,2K |
| 17 jul. 2025 | ₹1.063,95 | -1,03% | ₹1.023,40 | ₹1.095,00 | ₹1.023,40 | 861,9K |
| 16 jul. 2025 | ₹1.075,00 | +20,00% | ₹905,00 | ₹1.075,00 | ₹901,35 | 1,2M |
| 15 jul. 2025 | ₹895,85 | +4,55% | ₹856,95 | ₹905,00 | ₹856,95 | 87,8K |
| 14 jul. 2025 | ₹856,85 | -2,26% | ₹876,30 | ₹887,95 | ₹853,05 | 40,0K |
| 11 jul. 2025 | ₹876,70 | -0,12% | ₹875,00 | ₹891,45 | ₹874,30 | 26,5K |
| 10 jul. 2025 | ₹877,75 | -0,89% | ₹882,00 | ₹898,15 | ₹875,55 | 18,0K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | ₹1.040,50 | -3,80% | ₹1.100,00 | ₹1.100,00 | ₹1.026,80 | 143,2K |
| 29 sept. 2025 | ₹1.081,60 | -0,31% | ₹1.093,70 | ₹1.128,30 | ₹1.067,80 | 295,5K |
| 22 sept. 2025 | ₹1.085,00 | -3,21% | ₹1.130,00 | ₹1.158,00 | ₹1.075,00 | 695,9K |
| 15 sept. 2025 | ₹1.121,00 | +4,69% | ₹1.065,00 | ₹1.134,50 | ₹1.060,70 | 317,9K |
| 8 sept. 2025 | ₹1.070,80 | -1,05% | ₹1.104,00 | ₹1.164,90 | ₹1.060,60 | 557,6K |
| 1 sept. 2025 | ₹1.082,20 | +7,11% | ₹1.014,40 | ₹1.150,00 | ₹1.011,90 | 609,6K |
| 25 ago. 2025 | ₹1.010,40 | -4,02% | ₹1.061,10 | ₹1.099,70 | ₹1.003,30 | 301,1K |
| 18 ago. 2025 | ₹1.052,70 | +0,49% | ₹1.075,00 | ₹1.090,00 | ₹1.020,10 | 360,5K |
| 11 ago. 2025 | ₹1.047,60 | -0,05% | ₹1.050,00 | ₹1.099,90 | ₹1.024,30 | 359,0K |
| 4 ago. 2025 | ₹1.048,10 | +3,52% | ₹1.012,30 | ₹1.073,90 | ₹1.002,90 | 357,6K |
| 28 jul. 2025 | ₹1.012,50 | -4,20% | ₹1.056,00 | ₹1.079,40 | ₹1.008,00 | 384,7K |
| 21 jul. 2025 | ₹1.056,85 | -3,31% | ₹1.051,00 | ₹1.094,00 | ₹1.038,30 | 504,3K |
| 14 jul. 2025 | ₹1.093,00 | +24,67% | ₹876,30 | ₹1.109,30 | ₹853,05 | 2,5M |
| 7 jul. 2025 | ₹876,70 | -3,44% | ₹901,05 | ₹920,45 | ₹862,20 | 203,6K |
| 30 jun. 2025 | ₹907,95 | -1,70% | ₹913,15 | ₹948,00 | ₹891,25 | 359,6K |
| 23 jun. 2025 | ₹923,65 | +25,44% | ₹735,00 | ₹937,30 | ₹735,00 | 1,1M |
| 16 jun. 2025 | ₹736,35 | -0,07% | ₹735,00 | ₹795,80 | ₹718,00 | 215,7K |
| 9 jun. 2025 | ₹736,90 | +2,06% | ₹726,35 | ₹743,35 | ₹715,30 | 89,7K |
| 2 jun. 2025 | ₹722,00 | -1,03% | ₹729,55 | ₹729,95 | ₹705,45 | 86,6K |
| 26 may. 2025 | ₹729,55 | -6,99% | ₹780,00 | ₹825,00 | ₹725,60 | 343,4K |
| 19 may. 2025 | ₹784,35 | +0,17% | ₹794,75 | ₹810,00 | ₹764,90 | 164,6K |
| 12 may. 2025 | ₹783,00 | +6,00% | ₹759,00 | ₹805,05 | ₹751,30 | 61,2K |
| 5 may. 2025 | ₹738,70 | -5,77% | ₹780,00 | ₹792,10 | ₹726,35 | 85,4K |
| 28 abr. 2025 | ₹783,90 | +0,43% | ₹771,20 | ₹801,65 | ₹759,55 | 35,5K |
| 21 abr. 2025 | ₹780,55 | -1,40% | ₹798,60 | ₹808,60 | ₹769,05 | 121,6K |
| 14 abr. 2025 | ₹791,65 | +6,45% | ₹745,65 | ₹796,00 | ₹732,10 | 47,3K |
| 7 abr. 2025 | ₹743,65 | -3,53% | ₹755,25 | ₹760,00 | ₹689,70 | 74,5K |
| 31 mar. 2025 | ₹770,90 | -1,04% | ₹778,45 | ₹826,15 | ₹748,95 | 74,3K |
| 24 mar. 2025 | ₹779,00 | -2,26% | ₹804,25 | ₹835,00 | ₹761,40 | 210,7K |
| 17 mar. 2025 | ₹797,05 | -2,83% | ₹830,00 | ₹838,00 | ₹755,10 | 273,5K |
| 10 mar. 2025 | ₹820,25 | -6,83% | ₹910,00 | ₹915,00 | ₹800,00 | 215,3K |
| 3 mar. 2025 | ₹880,40 | +12,83% | ₹785,10 | ₹930,00 | ₹757,00 | 414,8K |
| 24 feb. 2025 | ₹780,30 | -9,55% | ₹800,00 | ₹924,00 | ₹770,00 | 737,2K |
| 17 feb. 2025 | ₹862,70 | +37,90% | ₹605,15 | ₹907,00 | ₹577,95 | 1,1M |
| 10 feb. 2025 | ₹625,60 | -5,83% | ₹663,70 | ₹664,05 | ₹611,60 | 148,6K |
| 3 feb. 2025 | ₹664,30 | +0,05% | ₹654,00 | ₹699,00 | ₹634,55 | 66,0K |
| 27 ene. 2025 | ₹663,95 | -1,39% | ₹673,30 | ₹680,60 | ₹621,15 | 57,8K |
| 20 ene. 2025 | ₹673,30 | -5,32% | ₹708,05 | ₹727,50 | ₹662,20 | 68,6K |
| 13 ene. 2025 | ₹711,15 | +2,25% | ₹684,60 | ₹723,80 | ₹652,75 | 139,1K |
| 6 ene. 2025 | ₹695,50 | -6,29% | ₹743,00 | ₹769,00 | ₹683,35 | 228,9K |
| 30 dic. 2024 | ₹742,15 | +18,04% | ₹632,10 | ₹756,55 | ₹619,00 | 430,5K |
| 23 dic. 2024 | ₹628,75 | +1,06% | ₹627,00 | ₹645,00 | ₹603,35 | 22,4K |
| 16 dic. 2024 | ₹622,15 | -3,10% | ₹636,20 | ₹660,00 | ₹602,45 | 71,0K |
| 9 dic. 2024 | ₹642,05 | +1,62% | ₹628,50 | ₹651,25 | ₹624,15 | 54,5K |
| 2 dic. 2024 | ₹631,80 | +2,93% | ₹601,60 | ₹638,90 | ₹601,10 | 64,1K |
| 25 nov. 2024 | ₹613,80 | +7,51% | ₹575,35 | ₹621,60 | ₹571,90 | 50,2K |
| 18 nov. 2024 | ₹570,90 | +0,03% | ₹573,55 | ₹592,20 | ₹549,80 | 26,0K |
| 11 nov. 2024 | ₹570,75 | -7,33% | ₹613,40 | ₹617,30 | ₹563,00 | 60,8K |
| 4 nov. 2024 | ₹615,90 | +4,90% | ₹587,15 | ₹625,60 | ₹570,00 | 61,3K |
| 28 oct. 2024 | ₹587,15 | +4,36% | ₹567,65 | ₹594,35 | ₹555,20 | 28,7K |
| 21 oct. 2024 | ₹562,60 | -7,00% | ₹604,75 | ₹604,90 | ₹550,80 | 82,1K |
| 14 oct. 2024 | ₹604,95 | -2,45% | ₹619,90 | ₹630,50 | ₹600,30 | 29,6K |
| 7 oct. 2024 | ₹620,15 | +2,56% | ₹605,05 | ₹637,45 | ₹580,00 | 40,1K |
| 30 sept. 2024 | ₹604,65 | +1,44% | ₹599,20 | ₹655,45 | ₹593,00 | 97,0K |
| 23 sept. 2024 | ₹596,05 | -3,82% | ₹620,35 | ₹624,70 | ₹593,00 | 111,5K |
| 16 sept. 2024 | ₹619,75 | -3,45% | ₹641,90 | ₹646,20 | ₹615,00 | 38,6K |
| 9 sept. 2024 | ₹641,90 | +0,66% | ₹631,90 | ₹650,65 | ₹631,90 | 36,3K |
| 2 sept. 2024 | ₹637,70 | -1,44% | ₹647,00 | ₹670,00 | ₹632,00 | 46,9K |
| 26 ago. 2024 | ₹647,00 | -0,63% | ₹650,00 | ₹666,90 | ₹640,00 | 79,4K |
| 19 ago. 2024 | ₹651,10 | +1,50% | ₹641,50 | ₹679,95 | ₹640,00 | 96,3K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | ₹1.040,50 | -5,93% | ₹1.102,00 | ₹1.124,30 | ₹1.026,80 | 275,8K |
| 1 sept. 2025 | ₹1.106,10 | +9,47% | ₹1.014,40 | ₹1.164,90 | ₹1.011,90 | 2,3M |
| 1 ago. 2025 | ₹1.010,40 | -4,30% | ₹1.064,00 | ₹1.099,90 | ₹1.002,90 | 1,4M |
| 1 jul. 2025 | ₹1.055,85 | +15,12% | ₹910,00 | ₹1.109,30 | ₹853,05 | 3,8M |
| 1 jun. 2025 | ₹917,15 | +25,71% | ₹729,55 | ₹937,30 | ₹705,45 | 1,6M |
| 1 may. 2025 | ₹729,55 | -6,29% | ₹778,55 | ₹825,00 | ₹725,60 | 665,6K |
| 1 abr. 2025 | ₹778,55 | -0,06% | ₹778,45 | ₹826,15 | ₹689,70 | 342,2K |
| 1 mar. 2025 | ₹779,00 | -0,17% | ₹785,10 | ₹930,00 | ₹755,10 | 1,1M |
| 1 feb. 2025 | ₹780,30 | +16,86% | ₹674,00 | ₹924,00 | ₹577,95 | 2,0M |
| 1 ene. 2025 | ₹667,75 | +4,77% | ₹640,70 | ₹769,00 | ₹621,15 | 905,8K |
| 1 dic. 2024 | ₹637,35 | +3,84% | ₹601,60 | ₹660,00 | ₹601,10 | 225,3K |
| 1 nov. 2024 | ₹613,80 | +4,88% | ₹589,80 | ₹625,60 | ₹549,80 | 199,8K |
| 1 oct. 2024 | ₹585,25 | -2,18% | ₹604,90 | ₹655,45 | ₹550,80 | 271,2K |
| 1 sept. 2024 | ₹598,30 | -7,53% | ₹647,00 | ₹670,00 | ₹593,00 | 238,2K |
| 1 ago. 2024 | ₹647,00 | -10,11% | ₹728,30 | ₹735,00 | ₹631,85 | 544,7K |
| 1 jul. 2024 | ₹719,80 | +3,61% | ₹700,50 | ₹722,00 | ₹627,20 | 510,9K |
| 1 jun. 2024 | ₹694,70 | +21,97% | ₹597,90 | ₹735,00 | ₹524,95 | 961,0K |
| 1 may. 2024 | ₹569,55 | -9,83% | ₹632,75 | ₹640,05 | ₹563,55 | 228,2K |
| 1 abr. 2024 | ₹631,65 | +6,88% | ₹591,90 | ₹647,00 | ₹591,00 | 243,4K |
| 1 mar. 2024 | ₹591,00 | -2,80% | ₹611,10 | ₹635,35 | ₹524,20 | 253,1K |
| 1 feb. 2024 | ₹608,05 | -1,41% | ₹617,50 | ₹668,45 | ₹600,00 | 658,6K |
| 1 ene. 2024 | ₹616,75 | +9,18% | ₹562,00 | ₹629,60 | ₹562,00 | 567,9K |
| 1 dic. 2023 | ₹564,90 | +10,11% | ₹529,00 | ₹614,00 | ₹514,60 | 568,5K |
| 1 nov. 2023 | ₹513,05 | +0,55% | ₹510,25 | ₹550,00 | ₹485,00 | 250,3K |
| 1 oct. 2023 | ₹510,25 | -5,55% | ₹542,25 | ₹578,00 | ₹495,00 | 297,7K |
| 1 sept. 2023 | ₹540,25 | +3,29% | ₹524,50 | ₹577,00 | ₹520,00 | 380,2K |
| 1 ago. 2023 | ₹523,05 | +9,69% | ₹473,50 | ₹545,00 | ₹473,50 | 474,9K |
| 1 jul. 2023 | ₹476,85 | -3,82% | ₹496,35 | ₹509,95 | ₹469,60 | 215,0K |
| 1 jun. 2023 | ₹495,80 | +10,09% | ₹453,05 | ₹535,00 | ₹445,10 | 494,0K |
| 1 may. 2023 | ₹450,35 | +0,51% | ₹452,00 | ₹474,75 | ₹445,00 | 239,4K |
| 1 abr. 2023 | ₹448,05 | +7,73% | ₹416,70 | ₹463,00 | ₹416,70 | 165,1K |
| 1 mar. 2023 | ₹415,90 | -6,22% | ₹447,50 | ₹466,00 | ₹390,05 | 187,3K |
| 1 feb. 2023 | ₹443,50 | -5,63% | ₹471,05 | ₹495,00 | ₹440,00 | 136,7K |
| 1 ene. 2023 | ₹469,95 | -5,11% | ₹497,75 | ₹513,70 | ₹460,00 | 106,8K |
| 1 dic. 2022 | ₹495,25 | -3,79% | ₹511,95 | ₹555,60 | ₹475,00 | 257,0K |
| 1 nov. 2022 | ₹514,75 | +1,23% | ₹510,00 | ₹532,00 | ₹480,10 | 323,9K |
| 1 oct. 2022 | ₹508,50 | -3,44% | ₹518,40 | ₹548,90 | ₹484,50 | 145,1K |
| 1 sept. 2022 | ₹526,60 | +1,34% | ₹520,40 | ₹588,00 | ₹485,50 | 438,9K |
| 1 ago. 2022 | ₹519,65 | +5,63% | ₹494,80 | ₹551,00 | ₹488,40 | 246,3K |
| 1 jul. 2022 | ₹491,95 | +5,12% | ₹462,00 | ₹518,40 | ₹459,70 | 194,3K |
| 1 jun. 2022 | ₹468,00 | -3,33% | ₹495,00 | ₹500,05 | ₹420,00 | 157,0K |
| 1 may. 2022 | ₹484,10 | -15,48% | ₹565,00 | ₹576,15 | ₹441,05 | 273,2K |
| 1 abr. 2022 | ₹572,75 | +3,11% | ₹551,30 | ₹634,00 | ₹551,30 | 331,7K |
| 1 mar. 2022 | ₹555,50 | +2,61% | ₹551,00 | ₹575,00 | ₹509,00 | 526,9K |
| 1 feb. 2022 | ₹541,35 | -11,41% | ₹611,05 | ₹649,55 | ₹510,00 | 401,0K |
| 1 ene. 2022 | ₹611,05 | +3,78% | ₹595,95 | ₹651,00 | ₹564,80 | 573,0K |
| 1 dic. 2021 | ₹588,80 | +0,44% | ₹589,00 | ₹621,00 | ₹520,00 | 694,8K |
| 1 nov. 2021 | ₹586,20 | -17,12% | ₹720,00 | ₹752,00 | ₹567,00 | 675,9K |
| 1 oct. 2021 | ₹707,25 | -0,56% | ₹715,00 | ₹796,75 | ₹671,05 | 832,9K |
| 1 sept. 2021 | ₹711,25 | +1,71% | ₹701,00 | ₹762,20 | ₹680,25 | 1,1M |
| 1 ago. 2021 | ₹699,30 | -4,05% | ₹756,00 | ₹846,75 | ₹658,10 | 3,2M |
| 1 jul. 2021 | ₹728,85 | +23,24% | ₹595,90 | ₹750,00 | ₹577,05 | 3,6M |
| 1 jun. 2021 | ₹591,40 | +17,38% | ₹505,00 | ₹629,00 | ₹486,00 | 3,5M |
| 1 may. 2021 | ₹503,85 | +20,65% | ₹415,40 | ₹519,00 | ₹415,40 | 1,5M |
| 1 abr. 2021 | ₹417,60 | +0,70% | ₹421,85 | ₹469,00 | ₹399,20 | 790,5K |
| 1 mar. 2021 | ₹414,70 | +2,23% | ₹409,95 | ₹465,00 | ₹377,55 | 1,2M |
| 1 feb. 2021 | ₹405,65 | +14,25% | ₹352,40 | ₹432,50 | ₹352,25 | 1,9M |
| 1 ene. 2021 | ₹355,05 | -4,62% | ₹376,00 | ₹388,65 | ₹347,60 | 928,3K |
| 1 dic. 2020 | ₹372,25 | +8,01% | ₹346,90 | ₹396,00 | ₹315,25 | 2,0M |
| 1 nov. 2020 | ₹344,65 | +9,24% | ₹310,15 | ₹367,00 | ₹305,35 | 1,7M |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | ₹1.040,50 | +63,25% | ₹640,70 | ₹1.164,90 | ₹577,95 | 14,5M |
| 2024 | ₹637,35 | +12,83% | ₹562,00 | ₹735,00 | ₹524,20 | 4,9M |
| 2023 | ₹564,90 | +14,06% | ₹497,75 | ₹614,00 | ₹390,05 | 3,5M |
| 2022 | ₹495,25 | -15,89% | ₹595,95 | ₹651,00 | ₹420,00 | 3,9M |
| 2021 | ₹588,80 | +58,17% | ₹376,00 | ₹846,75 | ₹347,60 | 19,8M |
| 2020 | ₹372,25 | +36,68% | ₹272,10 | ₹396,00 | ₹161,00 | 15,2M |
| 2019 | ₹272,35 | -34,50% | ₹416,25 | ₹489,50 | ₹261,00 | 1,6M |
| 2018 | ₹415,80 | -25,44% | ₹557,00 | ₹660,00 | ₹342,35 | 1,5M |
| 2017 | ₹557,70 | +18,47% | ₹475,00 | ₹638,40 | ₹468,48 | 3,0M |
| 2016 | ₹470,77 | +35,40% | ₹347,55 | ₹611,00 | ₹250,50 | 6,5M |
| 2015 | ₹347,70 | +79,06% | ₹194,98 | ₹373,50 | ₹148,75 | 2,6M |
| 2014 | ₹194,18 | +140,47% | ₹77,50 | ₹245,50 | ₹71,00 | 1,0M |
| 2013 | ₹80,75 | -38,83% | ₹130,32 | ₹136,25 | ₹80,00 | 1,9M |
| 2012 | ₹132,00 | +107,61% | ₹66,95 | ₹140,00 | ₹61,05 | 941,1K |
| 2011 | ₹63,58 | -17,96% | ₹79,40 | ₹149,85 | ₹60,50 | 472,1K |
| 2010 | ₹77,50 | -26,52% | ₹107,90 | ₹167,40 | ₹75,88 | 1,6M |
| 2009 | ₹105,47 | +67,28% | ₹74,40 | ₹249,95 | ₹58,50 | 813,6K |
| 2008 | ₹63,05 | -70,03% | ₹209,50 | ₹227,48 | ₹52,75 | 473,3K |
| 2007 | ₹210,38 | +613,15% | ₹86,12 | ₹211,50 | ₹75,75 | 811,2K |
| 2002 | ₹29,50 | 0,00% | ₹29,90 | ₹31,95 | ₹24,65 | 34,6K |
Cómo se Comportó Deccan Cements Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Rendimientos de Precio de Acción Deccan Cements VS Pares por Período
Rendimientos Comparativos (%)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Deccan Cements | 67,78 % | 102,67 % | 282,54 % | 316,20 % | 1.188,54 % | 1.119,53 % | |
| Ultratech Cement | 4,97 % | 93,75 % | 179,62 % | 326,39 % | 1.002,81 % | 2.543,28 % | |
| Grasim Industries | 1,69 % | 64,40 % | 274,63 % | 394,62 % | 668,45 % | 1.271,63 % | |
| Orient Cement | -25,68 % | 75,91 % | 283,15 % | 27,90 % | 294,25 % | 294,25 % | |
| HeidelbergCement | -8,15 % | 1,63 % | 7,51 % | 156,62 % | 304,69 % | 517,30 % | |
| Sagar Cements | 9,48 % | 25,91 % | 115,25 % | 225,59 % | 791,35 % | 693,72 % | |
| NIFTY 50 | Market | -0,48 % | 43,78 % | 108,95 % | 203,97 % | 307,87 % | 414,60 % | |
| Nifty Metal | Sector | 1,62 % | 73,26 % | 354,57 % | 460,08 % | 165,63 % | 165,63 % |
Calcule sus Rendimientos de Inversión en Deccan Cements
Análisis de Rendimiento de Inversión a Largo Plazo
Deccan Cements stock price in Oct 2015 was ₹250,23, A ₹1.000,00 lump sum investment in Deccan Cements made 10 years ago would be worth approximately ₹4.281,46 today, representing a exceptional return of 328,15 %. This translates to an annualized return (CAGR) of 15,65 %. During this period, Deccan Cements paid out ₹30,85 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (Oct 2015 - Oct 2025)
Inversión Inicial
₹1.000,00
Valor Actual
₹4.281,46
Rendimiento Total
328,15 %
Rendimiento Anual (TCAC)
15,65 %
Dividendos Totales
₹123,29
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Deccan Cements (DECCANCE) durante los últimos 12 meses?
Durante los últimos 12 meses, Deccan Cements ha entregado un rendimiento total de 67,8%.
- Máximo de 52 semanas alcanzó 1 164,90 INR el September 11, 2025.
- Mínimo de 52 semanas tocó 549,80 INR el November 18, 2024.
- Precio Actual cotizando a 1 040,50 INR al October 7, 2025.
- ¿Cuál es el rendimiento total de la acción de Deccan Cements (DECCANCE) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Deccan Cements (deccance) habría crecido a aproximadamente 38 254,00 INR al October 7, 2025, representando un rendimiento total de 282,5%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 30,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Deccan Cements con el sector Basic Materials?
Deccan Cements (deccance) ha entregado un rendimiento anualizado de 15,3% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Deccan Cements habría crecido a 41 620,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Basic Materials para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Deccan Cements?
Deccan Cements (deccance) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 316,2%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Deccan Cements ha logrado históricamente?
Deccan Cements (deccance) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+67,8%), 3 years (+102,7%), 5 years (+282,5%), 10 years (+316,2%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.