Deccan Transcon Leasing Limited (NSE:DECCANTRAN)
India · Delayed Price · Currency is INR 31.75
-0.70 (-2.16%)
At close: Aug 1, 2025
Deccan Transcon Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 32.50 | 32.75 | 31.00 | 31.75 | 31.75 | -2.16% | 38,400 |
| Jul 31, 2025 | 36.25 | 36.25 | 31.00 | 32.45 | 32.45 | -12.06% | 252,000 |
| Jul 30, 2025 | 35.55 | 38.90 | 28.80 | 36.90 | 36.90 | 2.50% | 292,800 |
| Jul 29, 2025 | 36.10 | 36.10 | 35.80 | 36.00 | 36.00 | -2.57% | 12,000 |
| Jul 28, 2025 | 36.55 | 37.35 | 36.55 | 36.95 | 36.95 | 1.23% | 3,600 |
| Jul 25, 2025 | 37.10 | 37.10 | 36.00 | 36.50 | 36.50 | -2.80% | 90,000 |
| Jul 24, 2025 | 37.40 | 37.95 | 37.00 | 37.55 | 37.55 | 1.49% | 280,800 |
| Jul 23, 2025 | 37.05 | 37.05 | 37.00 | 37.00 | 37.00 | 0.27% | 3,600 |
| Jul 22, 2025 | 38.00 | 38.00 | 36.80 | 36.90 | 36.90 | -2.89% | 7,200 |
| Jul 21, 2025 | 38.80 | 38.80 | 37.00 | 38.00 | 38.00 | - | 13,200 |
| Jul 18, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 0.53% | 14,400 |
| Jul 17, 2025 | 39.30 | 39.30 | 37.55 | 37.80 | 37.80 | -1.43% | 14,400 |
| Jul 16, 2025 | 38.40 | 38.40 | 38.35 | 38.35 | 38.35 | 0.39% | 3,600 |
| Jul 15, 2025 | 39.60 | 40.55 | 37.75 | 38.20 | 38.20 | -3.90% | 37,200 |
| Jul 14, 2025 | 38.50 | 39.75 | 38.35 | 39.75 | 39.75 | 2.32% | 4,800 |
| Jul 10, 2025 | 39.70 | 39.70 | 38.85 | 38.85 | 38.85 | -0.77% | 62,400 |
| Jul 9, 2025 | 39.35 | 39.40 | 38.35 | 39.15 | 39.15 | -0.51% | 43,200 |
| Jul 8, 2025 | 39.35 | 39.35 | 39.25 | 39.35 | 39.35 | 3.28% | 63,600 |
| Jul 7, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.31% | 1,200 |
| Jul 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 1,200 |
| Jul 3, 2025 | 38.80 | 40.50 | 38.80 | 39.00 | 39.00 | -4.18% | 16,800 |
| Jul 2, 2025 | 41.50 | 41.50 | 39.50 | 40.70 | 40.70 | 3.17% | 3,600 |
| Jun 30, 2025 | 41.15 | 41.30 | 39.25 | 39.45 | 39.45 | 0.77% | 13,200 |
| Jun 27, 2025 | 37.00 | 41.00 | 37.00 | 39.15 | 39.15 | 6.10% | 31,200 |
| Jun 26, 2025 | 36.30 | 37.15 | 36.30 | 36.90 | 36.90 | -0.54% | 4,800 |
| Jun 25, 2025 | 37.20 | 37.25 | 37.05 | 37.10 | 37.10 | -1.07% | 4,800 |
| Jun 24, 2025 | 37.50 | 38.20 | 37.50 | 37.50 | 37.50 | 1.63% | 4,800 |
| Jun 23, 2025 | 39.25 | 39.80 | 36.00 | 36.90 | 36.90 | -5.63% | 55,200 |
| Jun 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.26% | 1,200 |
| Jun 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 1,200 |
| Jun 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.88% | 1,200 |
| Jun 17, 2025 | 40.50 | 40.50 | 39.65 | 39.65 | 39.65 | -0.88% | 3,600 |
| Jun 16, 2025 | 40.00 | 40.05 | 40.00 | 40.00 | 40.00 | -0.37% | 10,800 |
| Jun 13, 2025 | 40.50 | 40.50 | 39.35 | 40.15 | 40.15 | - | 7,200 |
| Jun 12, 2025 | 39.75 | 40.50 | 39.75 | 40.15 | 40.15 | 1.26% | 14,400 |
| Jun 11, 2025 | 41.80 | 42.75 | 35.60 | 39.65 | 39.65 | -7.58% | 69,600 |
| Jun 10, 2025 | 42.55 | 42.90 | 42.45 | 42.90 | 42.90 | 0.35% | 6,000 |
| Jun 9, 2025 | 42.35 | 42.75 | 42.00 | 42.75 | 42.75 | 0.94% | 8,400 |
| Jun 6, 2025 | 42.50 | 42.50 | 42.35 | 42.35 | 42.35 | 0.83% | 2,400 |
| Jun 5, 2025 | 41.40 | 42.00 | 41.10 | 42.00 | 42.00 | 4.09% | 9,600 |
| Jun 4, 2025 | 41.50 | 41.50 | 40.00 | 40.35 | 40.35 | -2.54% | 32,400 |
| Jun 3, 2025 | 41.75 | 43.00 | 41.10 | 41.40 | 41.40 | 1.85% | 28,800 |
| Jun 2, 2025 | 41.10 | 41.10 | 40.25 | 40.65 | 40.65 | -0.85% | 3,600 |
| May 30, 2025 | 39.05 | 42.20 | 39.05 | 41.00 | 41.00 | -6.92% | 28,800 |
| May 29, 2025 | 44.45 | 44.45 | 43.25 | 44.05 | 44.05 | -1.89% | 13,200 |
| May 28, 2025 | 45.30 | 46.00 | 44.50 | 44.90 | 44.90 | -0.77% | 32,400 |
| May 27, 2025 | 46.50 | 46.75 | 45.25 | 45.25 | 45.25 | -1.63% | 27,600 |
| May 26, 2025 | 46.25 | 47.00 | 45.80 | 46.00 | 46.00 | -2.02% | 14,400 |
| May 23, 2025 | 47.00 | 48.50 | 46.80 | 46.95 | 46.95 | 2.85% | 39,600 |
| May 22, 2025 | 45.45 | 46.90 | 45.45 | 45.65 | 45.65 | 0.44% | 9,600 |