Deccan Transcon Leasing Limited (NSE:DECCANTRAN)
India · Delayed Price · Currency is INR 21.95
-0.60 (-2.66%)
At close: Jun 2, 2026
Deccan Transcon Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23.00 | 23.95 | 20.95 | 21.95 | 21.95 | -2.66% | 42,000 |
| Jun 1, 2026 | 23.00 | 23.00 | 22.55 | 22.55 | 22.55 | -1.31% | 2,400 |
| May 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.77% | 1,200 |
| May 22, 2026 | 22.70 | 23.75 | 22.70 | 23.50 | 23.50 | 0.43% | 9,600 |
| May 21, 2026 | 21.95 | 23.40 | 21.85 | 23.40 | 23.40 | 13.59% | 18,000 |
| May 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1,200 |
| May 18, 2026 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | -3.74% | 2,400 |
| May 15, 2026 | 20.00 | 23.80 | 20.00 | 21.40 | 21.40 | 4.14% | 22,800 |
| May 14, 2026 | 21.50 | 21.50 | 20.50 | 20.55 | 20.55 | 0.24% | 7,200 |
| May 12, 2026 | 22.00 | 22.00 | 20.50 | 20.50 | 20.50 | -5.96% | 8,400 |
| May 11, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | -2.02% | 2,400 |
| May 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 3.01% | 1,200 |
| May 6, 2026 | 20.50 | 21.60 | 20.50 | 21.60 | 21.60 | 0.47% | 4,800 |
| May 4, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 3.61% | 2,400 |
| Apr 30, 2026 | 21.95 | 21.95 | 20.30 | 20.75 | 20.75 | -3.49% | 4,800 |
| Apr 29, 2026 | 21.50 | 22.50 | 21.05 | 21.50 | 21.50 | - | 8,400 |
| Apr 28, 2026 | 21.75 | 21.75 | 21.50 | 21.50 | 21.50 | - | 2,400 |
| Apr 27, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.18% | 1,200 |
| Apr 22, 2026 | 22.00 | 22.00 | 21.25 | 21.25 | 21.25 | -4.28% | 4,800 |
| Apr 21, 2026 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | 1.37% | 3,600 |
| Apr 20, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1,200 |
| Apr 17, 2026 | 21.10 | 21.90 | 21.00 | 21.90 | 21.90 | 5.54% | 3,600 |
| Apr 16, 2026 | 21.55 | 21.55 | 20.60 | 20.75 | 20.75 | -7.57% | 15,600 |
| Apr 15, 2026 | 22.00 | 22.60 | 21.60 | 22.45 | 22.45 | 6.15% | 13,200 |
| Apr 13, 2026 | 21.15 | 21.85 | 21.15 | 21.15 | 21.15 | -0.24% | 13,200 |
| Apr 10, 2026 | 21.75 | 21.95 | 21.20 | 21.20 | 21.20 | - | 8,400 |
| Apr 9, 2026 | 21.95 | 21.95 | 21.10 | 21.20 | 21.20 | -0.93% | 10,800 |
| Apr 8, 2026 | 20.20 | 21.45 | 20.20 | 21.40 | 21.40 | 12.34% | 12,000 |
| Apr 6, 2026 | 19.50 | 19.70 | 19.05 | 19.05 | 19.05 | 1.33% | 7,200 |
| Apr 2, 2026 | 18.35 | 18.80 | 17.55 | 18.80 | 18.80 | -0.27% | 6,000 |
| Apr 1, 2026 | 18.70 | 19.15 | 17.75 | 18.85 | 18.85 | 13.55% | 13,200 |
| Mar 30, 2026 | 17.45 | 17.45 | 16.25 | 16.60 | 16.60 | -6.21% | 115,200 |
| Mar 27, 2026 | 18.00 | 18.00 | 17.40 | 17.70 | 17.70 | -5.85% | 39,600 |
| Mar 25, 2026 | 19.10 | 19.75 | 18.55 | 18.80 | 18.80 | 1.62% | 31,200 |
| Mar 24, 2026 | 20.50 | 20.50 | 18.25 | 18.50 | 18.50 | -2.63% | 21,600 |
| Mar 23, 2026 | 19.60 | 19.60 | 19.00 | 19.00 | 19.00 | -6.17% | 10,800 |
| Mar 20, 2026 | 19.05 | 21.00 | 19.05 | 20.25 | 20.25 | 9.16% | 24,000 |
| Mar 19, 2026 | 18.60 | 18.60 | 18.50 | 18.55 | 18.55 | -1.07% | 6,000 |
| Mar 18, 2026 | 19.05 | 19.25 | 18.50 | 18.75 | 18.75 | -1.32% | 24,000 |
| Mar 17, 2026 | 18.75 | 19.00 | 18.75 | 19.00 | 19.00 | 4.11% | 18,000 |
| Mar 16, 2026 | 19.25 | 19.40 | 18.10 | 18.25 | 18.25 | -7.12% | 12,000 |
| Mar 13, 2026 | 20.50 | 22.30 | 19.65 | 19.65 | 19.65 | -5.53% | 81,600 |
| Mar 12, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -3.70% | 8,400 |
| Mar 11, 2026 | 21.35 | 21.60 | 21.35 | 21.60 | 21.60 | 1.41% | 3,600 |
| Mar 10, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 2,400 |
| Mar 9, 2026 | 21.15 | 21.50 | 21.15 | 21.50 | 21.50 | -6.32% | 3,600 |
| Mar 5, 2026 | 22.75 | 22.95 | 22.75 | 22.95 | 22.95 | 4.08% | 2,400 |
| Mar 4, 2026 | 22.15 | 22.95 | 22.05 | 22.05 | 22.05 | 0.23% | 8,400 |
| Mar 2, 2026 | 21.90 | 22.90 | 21.90 | 22.00 | 22.00 | 2.33% | 10,800 |
| Feb 26, 2026 | 21.10 | 22.65 | 21.10 | 21.50 | 21.50 | 0.94% | 3,600 |