Deccan Transcon Leasing Limited (NSE:DECCANTRAN)
India · Delayed Price · Currency is INR 20.95
0.00 (0.00%)
At close: Sep 15, 2026
Deccan Transcon Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |