Deccan Transcon Leasing Limited (NSE:DECCANTRAN)
India · Delayed Price · Currency is INR 20.55
+1.00 (5.12%)
At close: Oct 6, 2026
Deccan Transcon Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 20.00 | 21.10 | 20.00 | 20.55 | 20.55 | 5.12% | 9,600 |
| Oct 5, 2026 | 20.25 | 21.40 | 19.10 | 19.55 | 19.55 | -9.91% | 8,400 |
| Oct 1, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.23% | 1,200 |
| Sep 30, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 1,200 |
| Sep 29, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - | 12,000 |
| Sep 28, 2026 | 21.70 | 21.70 | 20.05 | 21.65 | 21.65 | -0.46% | 6,000 |
| Sep 25, 2026 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | 1.16% | 3,600 |
| Sep 23, 2026 | 21.30 | 22.35 | 21.00 | 21.50 | 21.50 | 0.94% | 78,000 |
| Sep 22, 2026 | 21.35 | 21.35 | 21.30 | 21.30 | 21.30 | -7.39% | 2,400 |
| Sep 21, 2026 | 19.40 | 23.95 | 19.40 | 23.00 | 23.00 | 15.00% | 34,800 |
| Sep 18, 2026 | 19.80 | 20.05 | 19.80 | 20.00 | 20.00 | 1.01% | 3,600 |
| Sep 17, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -1.00% | 4,800 |
| Sep 16, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -4.53% | 2,400 |
| Sep 15, 2026 | 20.30 | 20.95 | 20.00 | 20.95 | 20.95 | -3.68% | 9,600 |
| Sep 10, 2026 | 21.75 | 21.75 | 21.40 | 21.75 | 21.75 | 1.40% | 3,600 |
| Sep 9, 2026 | 20.50 | 21.75 | 20.50 | 21.45 | 21.45 | 4.63% | 16,800 |
| Sep 8, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 4,800 |
| Sep 7, 2026 | 20.25 | 20.50 | 20.25 | 20.50 | 20.50 | 2.50% | 8,400 |
| Sep 4, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -1.23% | 117,600 |
| Sep 3, 2026 | 20.50 | 21.00 | 20.25 | 20.25 | 20.25 | -1.22% | 122,400 |
| Sep 2, 2026 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | -2.84% | 6,000 |
| Sep 1, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | 2,400 |
| Aug 28, 2026 | 20.25 | 21.70 | 20.20 | 21.60 | 21.60 | -0.46% | 10,800 |
| Aug 27, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1,200 |
| Aug 26, 2026 | 21.75 | 21.75 | 21.55 | 21.70 | 21.70 | 3.33% | 21,600 |
| Aug 25, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | -7.69% | 12,000 |
| Aug 20, 2026 | 21.75 | 22.75 | 21.75 | 22.75 | 22.75 | - | 2,400 |
| Aug 18, 2026 | 22.50 | 23.00 | 22.50 | 22.75 | 22.75 | -1.09% | 2,400 |
| Aug 17, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 2,400 |
| Aug 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,200 |
| Aug 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.35% | 2,400 |
| Aug 12, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -0.22% | 7,200 |
| Aug 11, 2026 | 22.75 | 22.75 | 22.35 | 22.35 | 22.35 | -1.97% | 3,600 |
| Aug 10, 2026 | 23.95 | 24.00 | 22.80 | 22.80 | 22.80 | -5.00% | 4,800 |
| Aug 7, 2026 | 24.00 | 24.50 | 22.05 | 24.00 | 24.00 | 4.35% | 21,600 |
| Aug 4, 2026 | 23.50 | 23.50 | 23.00 | 23.00 | 23.00 | -4.56% | 4,800 |
| Jul 31, 2026 | 23.50 | 24.25 | 23.50 | 24.10 | 24.10 | 3.66% | 13,200 |
| Jul 29, 2026 | 24.00 | 24.00 | 22.85 | 23.25 | 23.25 | -3.13% | 8,400 |
| Jul 28, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 9,600 |
| Jul 27, 2026 | 22.35 | 23.95 | 22.35 | 23.40 | 23.40 | 4.00% | 20,400 |
| Jul 24, 2026 | 23.95 | 25.90 | 22.50 | 22.50 | 22.50 | 4.17% | 14,400 |
| Jul 23, 2026 | 21.10 | 22.50 | 21.10 | 21.60 | 21.60 | -1.82% | 3,600 |
| Jul 21, 2026 | 21.90 | 22.50 | 21.90 | 22.00 | 22.00 | 0.46% | 9,600 |
| Jul 20, 2026 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | 5.04% | 2,400 |
| Jul 17, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.24% | 1,200 |
| Jul 16, 2026 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -0.95% | 4,800 |
| Jul 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,200 |
| Jul 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,200 |
| Jul 13, 2026 | 21.00 | 21.70 | 20.50 | 21.00 | 21.00 | -8.70% | 40,800 |
| Jul 9, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 3.14% | 3,600 |