Deccan Transcon Leasing Limited (NSE:DECCANTRAN)
India · Delayed Price · Currency is INR 23.00
-1.10 (-4.56%)
At close: Aug 4, 2026
Deccan Transcon Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 22.35 | 22.35 | 21.10 | 22.30 | 22.30 | -1.11% | 3,600 |
| Jul 3, 2026 | 22.50 | 22.60 | 22.50 | 22.55 | 22.55 | -0.44% | 6,000 |
| Jul 2, 2026 | 20.50 | 23.80 | 20.50 | 22.65 | 22.65 | 7.35% | 14,400 |
| Jun 30, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1,200 |
| Jun 29, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.17% | 2,400 |
| Jun 24, 2026 | 21.00 | 21.35 | 21.00 | 21.35 | 21.35 | 5.69% | 4,800 |
| Jun 23, 2026 | 20.65 | 21.00 | 20.10 | 20.20 | 20.20 | -2.42% | 7,200 |
| Jun 22, 2026 | 21.15 | 21.15 | 20.35 | 20.70 | 20.70 | -2.36% | 19,200 |
| Jun 19, 2026 | 21.50 | 21.50 | 21.00 | 21.20 | 21.20 | -3.20% | 10,800 |
| Jun 18, 2026 | 22.40 | 25.00 | 21.00 | 21.90 | 21.90 | -8.75% | 50,400 |
| Jun 17, 2026 | 24.25 | 24.25 | 24.00 | 24.00 | 24.00 | -2.83% | 6,000 |
| Jun 15, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | 1,200 |
| Jun 11, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | 4.62% | 3,600 |
| Jun 10, 2026 | 23.80 | 26.00 | 23.80 | 23.80 | 23.80 | 3.48% | 16,800 |
| Jun 9, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -4.17% | 2,400 |
| Jun 8, 2026 | 23.60 | 24.00 | 23.40 | 24.00 | 24.00 | 4.35% | 10,800 |
| Jun 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.95% | 3,600 |
| Jun 4, 2026 | 24.35 | 24.35 | 23.30 | 23.70 | 23.70 | -8.85% | 14,400 |
| Jun 3, 2026 | 20.50 | 26.30 | 20.20 | 26.00 | 26.00 | 18.45% | 61,200 |
| 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 |