Deccan Transcon Leasing Limited (NSE:DECCANTRAN)
India
· Delayed Price · Currency is INR 21.50
-1.45 (-6.32%)
At close: Mar 9, 2026
Deccan Transcon Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 22.40 | 22.40 | 21.10 | 21.30 | 21.30 | -5.33% | 14,400 |
| Feb 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.32% | 3,600 |
| Feb 20, 2026 | 22.85 | 22.85 | 22.80 | 22.80 | 22.80 | -1.72% | 3,600 |
| Feb 19, 2026 | 23.40 | 23.50 | 22.00 | 23.20 | 23.20 | -3.13% | 9,600 |
| Feb 18, 2026 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 3.90% | 2,400 |
| Feb 16, 2026 | 24.15 | 24.15 | 23.05 | 23.05 | 23.05 | -3.96% | 3,600 |
| Feb 13, 2026 | 23.75 | 24.15 | 23.75 | 24.00 | 24.00 | -0.62% | 3,600 |
| Feb 12, 2026 | 22.80 | 24.15 | 22.80 | 24.15 | 24.15 | 5.92% | 6,000 |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | 1,200 |
| Feb 10, 2026 | 22.80 | 24.75 | 22.80 | 24.00 | 24.00 | 1.05% | 13,200 |
| Feb 9, 2026 | 22.65 | 24.00 | 22.65 | 23.75 | 23.75 | 5.32% | 6,000 |
| Feb 6, 2026 | 22.60 | 22.60 | 22.50 | 22.55 | 22.55 | -5.25% | 2,400 |
| Feb 5, 2026 | 22.50 | 23.80 | 22.50 | 23.80 | 23.80 | 0.21% | 4,800 |
| Feb 4, 2026 | 24.25 | 25.00 | 23.75 | 23.75 | 23.75 | 2.81% | 7,200 |
| Feb 3, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | 3.36% | 2,400 |
| Feb 2, 2026 | 23.50 | 23.50 | 22.25 | 22.35 | 22.35 | -6.87% | 7,200 |
| Feb 1, 2026 | 22.50 | 24.25 | 22.50 | 24.00 | 24.00 | 4.35% | 4,800 |
| Jan 30, 2026 | 22.60 | 23.50 | 22.60 | 23.00 | 23.00 | 2.22% | 7,200 |
| Jan 28, 2026 | 21.65 | 22.75 | 20.85 | 22.50 | 22.50 | 4.17% | 21,600 |
| Jan 27, 2026 | 22.60 | 22.60 | 21.30 | 21.60 | 21.60 | -9.24% | 20,400 |
| Jan 22, 2026 | 21.60 | 23.80 | 21.00 | 23.80 | 23.80 | 5.78% | 45,600 |
| Jan 21, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 4.90% | 6,000 |
| Jan 20, 2026 | 21.20 | 21.90 | 21.00 | 21.45 | 21.45 | -6.74% | 12,000 |
| Jan 19, 2026 | 21.15 | 23.00 | 21.15 | 23.00 | 23.00 | -2.13% | 4,800 |
| Jan 16, 2026 | 23.65 | 23.65 | 23.50 | 23.50 | 23.50 | 3.07% | 2,400 |
| Jan 14, 2026 | 21.60 | 23.45 | 21.05 | 22.80 | 22.80 | -0.44% | 28,800 |
| Jan 13, 2026 | 22.95 | 22.95 | 21.40 | 22.90 | 22.90 | 4.09% | 10,800 |
| Jan 12, 2026 | 21.50 | 23.00 | 20.15 | 22.00 | 22.00 | 0.23% | 25,200 |
| Jan 9, 2026 | 23.00 | 23.00 | 21.60 | 21.95 | 21.95 | -5.39% | 43,200 |
| Jan 8, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | -1.28% | 4,800 |
| Jan 7, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 1.95% | 2,400 |
| Jan 6, 2026 | 23.75 | 23.75 | 22.70 | 23.05 | 23.05 | -2.74% | 21,600 |
| Jan 5, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.86% | 6,000 |
| Jan 2, 2026 | 23.40 | 24.15 | 23.25 | 24.15 | 24.15 | 1.68% | 7,200 |
| Jan 1, 2026 | 23.05 | 23.75 | 23.05 | 23.75 | 23.75 | -0.21% | 8,400 |
| Dec 31, 2025 | 24.45 | 24.45 | 23.60 | 23.80 | 23.80 | -0.21% | 25,200 |
| Dec 30, 2025 | 24.75 | 24.80 | 23.30 | 23.85 | 23.85 | -4.22% | 10,800 |
| Dec 26, 2025 | 24.00 | 25.50 | 23.00 | 24.90 | 24.90 | 0.61% | 123,600 |
| Dec 24, 2025 | 22.20 | 24.95 | 22.20 | 24.75 | 24.75 | -1.00% | 20,400 |
| Dec 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | 2,400 |
| Dec 22, 2025 | 25.00 | 25.40 | 24.90 | 25.40 | 25.40 | 2.21% | 6,000 |
| Dec 19, 2025 | 24.75 | 24.90 | 24.70 | 24.85 | 24.85 | -0.20% | 15,600 |
| Dec 18, 2025 | 24.00 | 25.35 | 24.00 | 24.90 | 24.90 | 0.40% | 78,000 |
| Dec 17, 2025 | 25.60 | 25.60 | 24.20 | 24.80 | 24.80 | -2.75% | 13,200 |
| Dec 15, 2025 | 25.20 | 25.60 | 25.20 | 25.50 | 25.50 | -0.97% | 16,800 |
| Dec 12, 2025 | 26.75 | 26.75 | 25.55 | 25.75 | 25.75 | -0.77% | 13,200 |
| Dec 11, 2025 | 25.55 | 25.95 | 24.20 | 25.95 | 25.95 | -0.19% | 19,200 |
| Dec 10, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 0.19% | 14,400 |
| Dec 9, 2025 | 25.60 | 27.50 | 25.60 | 25.95 | 25.95 | -2.08% | 30,000 |
| Dec 8, 2025 | 27.35 | 27.35 | 25.50 | 26.50 | 26.50 | -7.83% | 13,200 |
| Dec 5, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | 28.75 | 5.50% | 4,800 |
| Dec 4, 2025 | 28.50 | 28.50 | 27.00 | 27.25 | 27.25 | -1.80% | 13,200 |
| Dec 3, 2025 | 28.30 | 28.75 | 27.75 | 27.75 | 27.75 | -2.46% | 9,600 |
| Dec 2, 2025 | 28.50 | 28.50 | 28.45 | 28.45 | 28.45 | -2.07% | 3,600 |
| Dec 1, 2025 | 28.15 | 30.00 | 28.15 | 29.05 | 29.05 | 1.22% | 39,600 |
| Nov 28, 2025 | 28.20 | 29.25 | 28.00 | 28.70 | 28.70 | -1.03% | 9,600 |
| Nov 27, 2025 | 28.05 | 29.00 | 28.05 | 29.00 | 29.00 | 1.22% | 9,600 |
| Nov 26, 2025 | 28.00 | 28.90 | 28.00 | 28.65 | 28.65 | -0.35% | 78,000 |
| Nov 25, 2025 | 28.10 | 29.00 | 27.05 | 28.75 | 28.75 | - | 52,800 |
| Nov 24, 2025 | 29.00 | 29.20 | 28.05 | 28.75 | 28.75 | -6.35% | 93,600 |
| Nov 21, 2025 | 31.25 | 31.25 | 30.70 | 30.70 | 30.70 | 1.15% | 2,400 |
| Nov 20, 2025 | 30.05 | 31.00 | 29.00 | 30.35 | 30.35 | 1.85% | 22,800 |
| Nov 19, 2025 | 30.10 | 30.45 | 29.55 | 29.80 | 29.80 | -2.45% | 16,800 |
| Nov 18, 2025 | 30.75 | 30.75 | 30.45 | 30.55 | 30.55 | 0.66% | 9,600 |
| Nov 17, 2025 | 30.80 | 32.00 | 30.15 | 30.35 | 30.35 | -5.30% | 93,600 |
| Nov 14, 2025 | 32.00 | 32.05 | 31.50 | 32.05 | 32.05 | 1.75% | 10,800 |
| Nov 13, 2025 | 30.90 | 32.85 | 30.90 | 31.50 | 31.50 | -3.67% | 14,400 |
| Nov 12, 2025 | 33.75 | 33.75 | 32.60 | 32.70 | 32.70 | -4.94% | 9,600 |
| Nov 11, 2025 | 36.00 | 36.00 | 34.35 | 34.40 | 34.40 | -5.49% | 28,800 |
| Nov 10, 2025 | 34.10 | 36.40 | 34.00 | 36.40 | 36.40 | 7.22% | 27,600 |
| Nov 7, 2025 | 34.70 | 35.75 | 33.60 | 33.95 | 33.95 | -2.44% | 22,800 |
| Nov 6, 2025 | 37.65 | 37.65 | 34.80 | 34.80 | 34.80 | -4.13% | 9,600 |
| Nov 4, 2025 | 35.65 | 39.05 | 34.90 | 36.30 | 36.30 | 1.82% | 58,800 |
| Nov 3, 2025 | 34.00 | 36.00 | 34.00 | 35.65 | 35.65 | 1.57% | 4,800 |
| Oct 31, 2025 | 34.95 | 35.10 | 34.95 | 35.10 | 35.10 | 3.24% | 2,400 |
| Oct 29, 2025 | 33.95 | 34.00 | 33.60 | 34.00 | 34.00 | 2.10% | 14,400 |
| Oct 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.33% | 4,800 |
| Oct 27, 2025 | 32.40 | 34.70 | 32.40 | 33.75 | 33.75 | 1.05% | 33,600 |
| Oct 24, 2025 | 31.60 | 33.50 | 31.60 | 33.40 | 33.40 | 3.41% | 18,000 |
| Oct 23, 2025 | 32.40 | 32.40 | 32.30 | 32.30 | 32.30 | -0.31% | 3,600 |
| Oct 21, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 2,400 |
| Oct 20, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 1.09% | 4,800 |
| Oct 17, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 1,200 |
| Oct 16, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - | 1,200 |
| Oct 15, 2025 | 31.70 | 32.05 | 31.60 | 32.05 | 32.05 | -1.38% | 13,200 |
| Oct 14, 2025 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -1.52% | 3,600 |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.17% | 1,200 |
| Oct 10, 2025 | 32.90 | 32.90 | 32.00 | 32.30 | 32.30 | -0.77% | 19,200 |
| Oct 6, 2025 | 32.50 | 32.60 | 32.50 | 32.55 | 32.55 | -0.76% | 3,600 |
| Oct 3, 2025 | 32.90 | 32.90 | 32.50 | 32.80 | 32.80 | 2.18% | 9,600 |
| Oct 1, 2025 | 32.70 | 33.20 | 32.00 | 32.10 | 32.10 | -0.93% | 18,000 |
| Sep 30, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -2.11% | 36,000 |
| Sep 29, 2025 | 33.70 | 33.70 | 33.10 | 33.10 | 33.10 | -2.65% | 3,600 |
| Sep 26, 2025 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -4.63% | 7,200 |