Skip to main content
Deccan Transcon Leasing Limited (NSE:DECCANTRAN)
India flag India · Delayed Price · Currency is INR
21.50
0.00 (0.00%)
At close: Apr 28, 2026

Deccan Transcon Leasing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7521.7521.5021.5021.50-2,400
Apr 27, 202621.5021.5021.5021.5021.501.18%1,200
Apr 22, 202622.0022.0021.2521.2521.25-4.28%4,800
Apr 21, 202622.2522.2522.2022.2022.201.37%3,600
Apr 20, 202621.9021.9021.9021.9021.90-1,200
Apr 17, 202621.1021.9021.0021.9021.905.54%3,600
Apr 16, 202621.5521.5520.6020.7520.75-7.57%15,600
Apr 15, 202622.0022.6021.6022.4522.456.15%13,200
Apr 13, 202621.1521.8521.1521.1521.15-0.24%13,200
Apr 10, 202621.7521.9521.2021.2021.20-8,400
Apr 9, 202621.9521.9521.1021.2021.20-0.93%10,800
Apr 8, 202620.2021.4520.2021.4021.4012.34%12,000
Apr 6, 202619.5019.7019.0519.0519.051.33%7,200
Apr 2, 202618.3518.8017.5518.8018.80-0.27%6,000
Apr 1, 202618.7019.1517.7518.8518.8513.55%13,200
Mar 30, 202617.4517.4516.2516.6016.60-6.21%115,200
Mar 27, 202618.0018.0017.4017.7017.70-5.85%39,600
Mar 25, 202619.1019.7518.5518.8018.801.62%31,200
Mar 24, 202620.5020.5018.2518.5018.50-2.63%21,600
Mar 23, 202619.6019.6019.0019.0019.00-6.17%10,800
Mar 20, 202619.0521.0019.0520.2520.259.16%24,000
Mar 19, 202618.6018.6018.5018.5518.55-1.07%6,000
Mar 18, 202619.0519.2518.5018.7518.75-1.32%24,000
Mar 17, 202618.7519.0018.7519.0019.004.11%18,000
Mar 16, 202619.2519.4018.1018.2518.25-7.12%12,000
Mar 13, 202620.5022.3019.6519.6519.65-5.53%81,600
Mar 12, 202621.0021.0020.6020.8020.80-3.70%8,400
Mar 11, 202621.3521.6021.3521.6021.601.41%3,600
Mar 10, 202621.5021.5021.3021.3021.30-0.93%2,400
Mar 9, 202621.1521.5021.1521.5021.50-6.32%3,600
Mar 5, 202622.7522.9522.7522.9522.954.08%2,400
Mar 4, 202622.1522.9522.0522.0522.050.23%8,400
Mar 2, 202621.9022.9021.9022.0022.002.33%10,800
Feb 26, 202621.1022.6521.1021.5021.500.94%3,600
Feb 25, 202622.4022.4021.1021.3021.30-5.33%14,400
Feb 23, 202622.5022.5022.5022.5022.50-1.32%3,600
Feb 20, 202622.8522.8522.8022.8022.80-1.72%3,600
Feb 19, 202623.4023.5022.0023.2023.20-3.13%9,600
Feb 18, 202623.9023.9523.9023.9523.953.90%2,400
Feb 16, 202624.1524.1523.0523.0523.05-3.96%3,600
Feb 13, 202623.7524.1523.7524.0024.00-0.62%3,600
Feb 12, 202622.8024.1522.8024.1524.155.92%6,000
Feb 11, 202622.8022.8022.8022.8022.80-5.00%1,200
Feb 10, 202622.8024.7522.8024.0024.001.05%13,200
Feb 9, 202622.6524.0022.6523.7523.755.32%6,000
Feb 6, 202622.6022.6022.5022.5522.55-5.25%2,400
Feb 5, 202622.5023.8022.5023.8023.800.21%4,800
Feb 4, 202624.2525.0023.7523.7523.752.81%7,200
Feb 3, 202623.0023.1023.0023.1023.103.36%2,400
Feb 2, 202623.5023.5022.2522.3522.35-6.87%7,200
Feb 1, 202622.5024.2522.5024.0024.004.35%4,800
Jan 30, 202622.6023.5022.6023.0023.002.22%7,200
Jan 28, 202621.6522.7520.8522.5022.504.17%21,600
Jan 27, 202622.6022.6021.3021.6021.60-9.24%20,400
Jan 22, 202621.6023.8021.0023.8023.805.78%45,600
Jan 21, 202622.0022.5022.0022.5022.504.90%6,000
Jan 20, 202621.2021.9021.0021.4521.45-6.74%12,000
Jan 19, 202621.1523.0021.1523.0023.00-2.13%4,800
Jan 16, 202623.6523.6523.5023.5023.503.07%2,400
Jan 14, 202621.6023.4521.0522.8022.80-0.44%28,800
Jan 13, 202622.9522.9521.4022.9022.904.09%10,800
Jan 12, 202621.5023.0020.1522.0022.000.23%25,200
Jan 9, 202623.0023.0021.6021.9521.95-5.39%43,200
Jan 8, 202623.8023.8023.2023.2023.20-1.28%4,800
Jan 7, 202623.2523.5023.2523.5023.501.95%2,400
Jan 6, 202623.7523.7522.7023.0523.05-2.74%21,600
Jan 5, 202623.7023.7023.7023.7023.70-1.86%6,000
Jan 2, 202623.4024.1523.2524.1524.151.68%7,200
Jan 1, 202623.0523.7523.0523.7523.75-0.21%8,400
Dec 31, 202524.4524.4523.6023.8023.80-0.21%25,200
Dec 30, 202524.7524.8023.3023.8523.85-4.22%10,800
Dec 26, 202524.0025.5023.0024.9024.900.61%123,600
Dec 24, 202522.2024.9522.2024.7524.75-1.00%20,400
Dec 23, 202525.0025.0025.0025.0025.00-1.57%2,400
Dec 22, 202525.0025.4024.9025.4025.402.21%6,000
Dec 19, 202524.7524.9024.7024.8524.85-0.20%15,600
Dec 18, 202524.0025.3524.0024.9024.900.40%78,000
Dec 17, 202525.6025.6024.2024.8024.80-2.75%13,200
Dec 15, 202525.2025.6025.2025.5025.50-0.97%16,800
Dec 12, 202526.7526.7525.5525.7525.75-0.77%13,200
Dec 11, 202525.5525.9524.2025.9525.95-0.19%19,200
Dec 10, 202526.2526.2526.0026.0026.000.19%14,400
Dec 9, 202525.6027.5025.6025.9525.95-2.08%30,000
Dec 8, 202527.3527.3525.5026.5026.50-7.83%13,200
Dec 5, 202528.2528.7528.2528.7528.755.50%4,800
Dec 4, 202528.5028.5027.0027.2527.25-1.80%13,200
Dec 3, 202528.3028.7527.7527.7527.75-2.46%9,600
Dec 2, 202528.5028.5028.4528.4528.45-2.07%3,600
Dec 1, 202528.1530.0028.1529.0529.051.22%39,600
Nov 28, 202528.2029.2528.0028.7028.70-1.03%9,600
Nov 27, 202528.0529.0028.0529.0029.001.22%9,600
Nov 26, 202528.0028.9028.0028.6528.65-0.35%78,000
Nov 25, 202528.1029.0027.0528.7528.75-52,800
Nov 24, 202529.0029.2028.0528.7528.75-6.35%93,600
Nov 21, 202531.2531.2530.7030.7030.701.15%2,400
Nov 20, 202530.0531.0029.0030.3530.351.85%22,800
Nov 19, 202530.1030.4529.5529.8029.80-2.45%16,800
Nov 18, 202530.7530.7530.4530.5530.550.66%9,600
Nov 17, 202530.8032.0030.1530.3530.35-5.30%93,600
Nov 14, 202532.0032.0531.5032.0532.051.75%10,800