DNCC share price history Dandot Cement Company Limited

Dandot Cement Company Limited (DNCC) has 1,911 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 26.31. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 11.16
Last session: 13 Nov 2026close Rs 26.31
Sessions on file: 1,911122 months
Highest close: Rs 27.2527 Oct 2026
Lowest close: Rs 5.1531 Mar 2020

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

DNCC month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	26.31	26.31	22.21	16,468,176	9
Oct 2026	23.92	27.25	17.52	41,196,703	22
Sep 2026	18.61	20.35	15.21	6,697,708	22
Aug 2026	16.05	18.72	16.05	2,445,925	19
Jul 2026	17.02	19.81	17.00	2,542,664	23
Jun 2026	19.60	20.41	18.59	5,491,192	20
May 2026	18.29	20.61	15.52	5,866,982	17
Apr 2026	15.66	16.28	14.28	8,141,993	22
Mar 2026	15.32	18.11	15.32	1,329,462	20
Feb 2026	19.22	21.07	18.80	2,202,853	19
Jan 2026	19.68	23.54	19.68	10,843,644	22
Dec 2025	22.94	26.33	21.71	20,653,750	22
Nov 2025	23.28	25.52	17.50	14,933,823	20
Oct 2025	18.11	18.11	15.61	3,010,010	23
Sep 2025	16.53	17.40	15.71	1,965,723	22
Aug 2025	15.99	16.10	15.00	1,434,089	20
Jul 2025	15.37	16.36	14.00	1,237,966	23
Jun 2025	15.04	15.86	14.21	2,454,149	19
May 2025	14.39	14.70	11.69	1,568,603	20
Apr 2025	12.94	15.29	12.94	772,988	20
Mar 2025	14.77	15.40	14.77	419,629	19
Feb 2025	15.14	18.13	14.90	2,708,018	19
Jan 2025	16.48	16.48	12.98	6,136,754	23
Dec 2024	13.50	13.90	11.75	3,614,345	21
Nov 2024	11.16	13.00	10.69	646,593	21
Oct 2024	12.40	13.92	11.00	886,242	21
Sep 2024	11.15	13.85	11.15	54,931	15
Aug 2024	12.98	13.13	11.75	331,063	19
Jul 2024	13.06	14.55	12.28	86,811	19
Jun 2024	14.00	15.00	13.43	106,861	14
May 2024	14.90	15.25	13.68	954,527	19
Apr 2024	13.49	14.00	11.59	494,000	18
Mar 2024	12.10	13.30	12.10	592,500	20
Feb 2024	12.92	13.84	12.88	619,000	15
Jan 2024	13.50	14.69	12.63	354,500	17
Dec 2023	13.63	14.50	13.50	363,500	19
Nov 2023	13.88	15.32	12.25	974,500	21
Oct 2023	11.25	12.35	9.21	168,000	18
Sep 2023	10.29	10.55	9.30	3,500	5
Aug 2023	9.75	11.93	9.75	128,000	15
Jul 2023	10.99	11.53	10.11	114,500	14
Jun 2023	10.30	10.45	8.64	949,500	17
May 2023	10.49	12.49	8.10	485,000	19
Apr 2023	8.20	8.60	7.40	81,000	7
Mar 2023	7.00	7.70	6.65	231,000	12
Jan 2023	6.90	7.30	6.73	13,500	8
Dec 2022	7.00	7.05	6.35	255,500	11
Nov 2022	6.35	7.15	6.00	151,000	16
Oct 2022	6.29	8.00	6.00	232,500	14
Sep 2022	7.80	8.00	7.44	107,000	11
Aug 2022	7.50	8.02	6.80	1,120,000	8
Jul 2022	6.80	7.50	6.51	1,740,500	8
Jun 2022	7.00	7.89	7.00	1,421,000	13
May 2022	7.90	8.80	7.00	331,000	13
Apr 2022	8.70	9.25	8.20	156,500	13
Mar 2022	9.19	9.20	8.21	53,500	15
Feb 2022	9.20	10.35	8.85	30,000	8
Jan 2022	10.12	11.20	9.11	186,500	18
Dec 2021	11.00	12.48	10.11	96,000	15
Nov 2021	13.00	14.50	12.76	167,000	18
Oct 2021	13.34	13.34	11.13	309,500	18
Sep 2021	12.99	14.78	11.93	874,000	22
Aug 2021	14.61	16.70	14.61	939,500	18
Jul 2021	14.95	17.65	14.86	2,032,000	19
Jun 2021	16.49	19.69	15.00	3,785,500	22
May 2021	14.78	17.74	14.10	193,000	14
Apr 2021	17.26	17.26	8.40	1,021,000	19
Mar 2021	10.09	12.00	8.40	67,500	20
Feb 2021	11.95	13.75	11.21	435,000	12
Jan 2021	11.00	11.00	9.51	378,000	11
Dec 2020	11.15	11.15	8.47	74,500	17
Nov 2020	8.75	10.65	8.20	102,000	17
Oct 2020	10.00	11.00	7.60	172,000	12
Sep 2020	9.01	9.40	8.25	191,000	14
Aug 2020	8.97	9.00	7.95	135,500	14
Jul 2020	8.50	9.30	7.00	99,500	13
Jun 2020	7.89	7.89	6.51	58,000	6
May 2020	7.02	7.97	6.89	48,000	5
Apr 2020	6.62	7.40	6.15	56,000	7
Mar 2020	5.15	8.25	5.15	100,000	11
Feb 2020	6.60	10.01	6.60	111,000	12
Jan 2020	10.35	13.05	10.35	68,500	17
Dec 2019	14.05	14.05	10.62	196,500	20
Nov 2019	11.64	15.50	9.37	229,000	19
Oct 2019	10.06	12.03	10.06	10,500	4
Sep 2019	12.00	12.00	10.00	7,000	5
Aug 2019	10.00	10.00	9.00	33,500	6
Jul 2019	9.35	11.13	8.03	217,000	11
Jun 2019	11.25	14.50	11.25	7,000	8
May 2019	13.34	13.34	9.35	37,500	7
Apr 2019	8.35	9.07	8.06	92,000	10
Mar 2019	8.60	12.41	8.60	41,500	7
Feb 2019	13.26	15.07	12.65	140,000	7
Jan 2019	12.61	15.00	11.61	78,500	10
Dec 2018	14.49	14.49	13.00	61,000	11
Nov 2018	14.00	14.10	12.01	353,000	16
Oct 2018	11.72	11.72	8.00	287,000	13
Sep 2018	8.80	10.00	8.01	1,520,500	16
Aug 2018	9.81	12.20	9.81	132,500	18
Jul 2018	10.23	10.70	8.30	127,500	19
Jun 2018	8.70	9.99	8.70	32,000	5
May 2018	9.40	10.01	8.85	46,000	14
Apr 2018	10.12	11.23	10.00	287,000	19
Mar 2018	10.79	11.60	10.38	529,500	20
Feb 2018	10.16	12.00	9.30	161,000	17
Jan 2018	12.00	13.45	9.50	208,500	21
Dec 2017	9.63	10.50	6.26	20,000	15
Nov 2017	8.80	12.75	8.75	115,500	19
Oct 2017	12.73	12.73	11.00	80,000	13
Sep 2017	13.45	13.86	12.70	51,000	8
Aug 2017	13.98	14.19	11.01	86,500	13
Jul 2017	14.00	14.89	13.25	163,000	13
Jun 2017	14.25	17.90	12.80	126,500	16
May 2017	16.24	18.49	16.24	274,500	19
Apr 2017	18.06	18.30	15.60	247,500	20
Mar 2017	16.22	17.75	15.58	423,000	22
Feb 2017	15.89	18.34	15.72	660,000	20
Jan 2017	17.39	19.81	15.08	1,430,500	22
Dec 2016	15.20	15.42	14.00	1,379,000	19
Nov 2016	14.10	14.28	12.29	490,000	21
Oct 2016	12.80	17.56	12.55	512,000	16
Sep 2016	15.90	15.90	11.16	771,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	26.31	+7.70%	4,077,777
12 Nov 2026	24.43	+10.00%	4,085,543
11 Nov 2026	22.21	-3.18%	670,829
10 Nov 2026	22.94	+1.37%	1,135,695
6 Nov 2026	22.63	-3.17%	520,852
5 Nov 2026	23.37	+5.03%	3,650,189
4 Nov 2026	22.25	-1.11%	914,634
3 Nov 2026	22.50	0.00%	745,050
2 Nov 2026	22.50	-5.94%	667,607
30 Oct 2026	23.92	-6.34%	337,571
29 Oct 2026	25.54	-1.69%	1,055,158
28 Oct 2026	25.98	-4.66%	3,062,432
27 Oct 2026	27.25	+8.87%	8,656,839
26 Oct 2026	25.03	-4.65%	3,634,335
23 Oct 2026	26.25	+10.02%	4,397,907
22 Oct 2026	23.86	+10.00%	4,180,751
21 Oct 2026	21.69	+9.99%	3,079,516
20 Oct 2026	19.72	-6.98%	2,593,449
19 Oct 2026	21.20	+10.02%	3,095,811
16 Oct 2026	19.27	+9.99%	1,229,055
15 Oct 2026	17.52	0.00%	25,552
14 Oct 2026	17.52	-1.35%	48,552
13 Oct 2026	17.76	+0.74%	80,113
12 Oct 2026	17.63	-2.38%	145,710
9 Oct 2026	18.06	0.00%	139,489
8 Oct 2026	18.06	-7.90%	541,489
7 Oct 2026	19.61	+2.51%	624,347
6 Oct 2026	19.13	-4.45%	554,019
5 Oct 2026	20.02	+0.75%	1,734,713
2 Oct 2026	19.87	+10.02%	1,680,818
1 Oct 2026	18.06	-2.96%	299,077
30 Sep 2026	18.61	-4.12%	532,213
29 Sep 2026	19.41	-4.62%	3,065,221
28 Sep 2026	20.35	+10.00%	639,840
25 Sep 2026	18.50	+9.99%	566,610
24 Sep 2026	16.82	+3.96%	175,847
23 Sep 2026	16.18	-2.00%	18,138
22 Sep 2026	16.51	0.00%	91,367
21 Sep 2026	16.51	+3.06%	46,504
18 Sep 2026	16.02	+2.63%	52,845
17 Sep 2026	15.61	-0.76%	4,468
16 Sep 2026	15.73	+0.32%	112,864
15 Sep 2026	15.68	+3.09%	74,056
14 Sep 2026	15.21	-7.76%	439,402
11 Sep 2026	16.49	+5.37%	189,977
10 Sep 2026	15.65	-2.37%	166,117
9 Sep 2026	16.03	+1.26%	103,654
8 Sep 2026	15.83	-3.59%	122,098
7 Sep 2026	16.42	+1.17%	66,335
4 Sep 2026	16.23	+1.31%	10,667
3 Sep 2026	16.02	+0.12%	35,131
2 Sep 2026	16.00	-0.87%	10,140
1 Sep 2026	16.14	+0.56%	174,214
31 Aug 2026	16.05	-3.25%	96,424
28 Aug 2026	16.59	+0.18%	38,173
27 Aug 2026	16.56	-3.72%	271,806
25 Aug 2026	17.20	+1.59%	20,465
24 Aug 2026	16.93	-3.26%	89,661
21 Aug 2026	17.50	-0.11%	41,291
20 Aug 2026	17.52	-1.46%	125,620

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

DNCC daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,911 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.