Deccan Transcon Leasing Ltd
NSE :DECCANTRAN BSE :93017 Sector : LogisticsBuy, Sell or Hold DECCANTRAN ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
DECCANTRAN Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 20 Dec 2024 | 58.60 | 59.05 | 59.10 | 58.60 | 10800 | -2.25% |
| 19 Dec 2024 | 59.95 | 60.00 | 60.00 | 59.00 | 42000 | 0.00% |
| 18 Dec 2024 | 59.95 | 59.00 | 60.05 | 58.80 | 205200 | 0.17% |
| 17 Dec 2024 | 59.85 | 59.60 | 60.35 | 59.60 | 14400 | 0.00% |
| 16 Dec 2024 | 59.85 | 59.50 | 60.40 | 59.50 | 45600 | 0.34% |
| 13 Dec 2024 | 59.65 | 59.00 | 59.90 | 58.60 | 16800 | 0.85% |
| 12 Dec 2024 | 59.15 | 60.95 | 60.95 | 59.15 | 20400 | -1.83% |
| 11 Dec 2024 | 60.25 | 60.50 | 61.05 | 60.05 | 16800 | -0.50% |
| 10 Dec 2024 | 60.55 | 60.05 | 60.95 | 58.75 | 26400 | -2.02% |
| 09 Dec 2024 | 61.80 | 62.20 | 62.20 | 61.20 | 8400 | 1.15% |
| 06 Dec 2024 | 61.10 | 61.45 | 63.00 | 61.10 | 18000 | -0.57% |
| 05 Dec 2024 | 61.45 | 60.50 | 61.55 | 60.45 | 13200 | 2.93% |
| 04 Dec 2024 | 59.70 | 59.60 | 61.00 | 59.05 | 19200 | 0.17% |
| 03 Dec 2024 | 59.60 | 58.70 | 59.75 | 58.20 | 28800 | 2.23% |
| 02 Dec 2024 | 58.30 | 60.75 | 60.75 | 57.30 | 57600 | -3.16% |
| 29 Nov 2024 | 60.20 | 59.45 | 60.25 | 59.45 | 7200 | 1.26% |
| 28 Nov 2024 | 59.45 | 60.15 | 61.00 | 59.00 | 13200 | -2.70% |
| 27 Nov 2024 | 61.10 | 61.05 | 61.90 | 61.05 | 20400 | 0.49% |
| 26 Nov 2024 | 60.80 | 61.00 | 61.50 | 60.55 | 8400 | -0.57% |
| 25 Nov 2024 | 61.15 | 60.75 | 62.20 | 60.35 | 13200 | 2.43% |
| 22 Nov 2024 | 59.70 | 60.20 | 60.20 | 59.60 | 13200 | -0.83% |
| 21 Nov 2024 | 60.20 | 60.10 | 61.00 | 60.00 | 13200 | -1.79% |
| 19 Nov 2024 | 61.30 | 62.95 | 62.95 | 60.50 | 13200 | 1.32% |
| 18 Nov 2024 | 60.50 | 61.00 | 62.30 | 60.05 | 9600 | -2.89% |
| 14 Nov 2024 | 62.30 | 63.95 | 63.95 | 59.60 | 39600 | 0.81% |
| 13 Nov 2024 | 61.80 | 65.00 | 65.50 | 61.80 | 94800 | -3.51% |
| 12 Nov 2024 | 64.05 | 65.85 | 66.75 | 63.55 | 19200 | -2.73% |
| 11 Nov 2024 | 65.85 | 68.50 | 69.80 | 64.05 | 48000 | -3.87% |
| 08 Nov 2024 | 68.50 | 67.10 | 68.75 | 67.10 | 14400 | 0.07% |
| 07 Nov 2024 | 68.45 | 68.05 | 69.00 | 67.60 | 12000 | -1.16% |
| 06 Nov 2024 | 69.25 | 69.35 | 69.50 | 67.75 | 50400 | 2.14% |
| 05 Nov 2024 | 67.80 | 65.25 | 68.40 | 65.00 | 39600 | 2.03% |
| 04 Nov 2024 | 66.45 | 66.00 | 66.50 | 65.00 | 25200 | -0.67% |
| 01 Nov 2024 | 66.90 | 67.45 | 67.45 | 66.20 | 20400 | 1.52% |
| 31 Oct 2024 | 65.90 | 65.20 | 66.00 | 65.20 | 12000 | 0.69% |
| 30 Oct 2024 | 65.45 | 64.70 | 67.00 | 63.75 | 33600 | 2.11% |
| 29 Oct 2024 | 64.10 | 64.70 | 64.90 | 63.80 | 32400 | -2.06% |
| 28 Oct 2024 | 65.45 | 61.50 | 66.00 | 61.50 | 99600 | 8.09% |
| 25 Oct 2024 | 60.55 | 61.00 | 62.00 | 60.05 | 31200 | -2.34% |
| 24 Oct 2024 | 62.00 | 62.80 | 63.50 | 62.00 | 300000 | -1.90% |
| 23 Oct 2024 | 63.20 | 62.55 | 65.90 | 61.10 | 87600 | 0.64% |
| 22 Oct 2024 | 62.80 | 66.80 | 67.50 | 62.05 | 243600 | -6.82% |
| 21 Oct 2024 | 67.40 | 70.10 | 70.10 | 66.80 | 74400 | -4.06% |
| 18 Oct 2024 | 70.25 | 70.00 | 70.60 | 69.40 | 52800 | -1.40% |
| 17 Oct 2024 | 71.25 | 73.55 | 74.00 | 70.00 | 79200 | -3.13% |
| 16 Oct 2024 | 73.55 | 71.65 | 74.25 | 71.65 | 34800 | 2.44% |
| 15 Oct 2024 | 71.80 | 72.50 | 73.00 | 71.55 | 44400 | -0.97% |
| 14 Oct 2024 | 72.50 | 77.50 | 77.50 | 72.00 | 102000 | -4.67% |
| 11 Oct 2024 | 76.05 | 71.30 | 76.35 | 70.00 | 165600 | 5.55% |
| 10 Oct 2024 | 72.05 | 75.00 | 75.75 | 65.00 | 190800 | -3.42% |
| 09 Oct 2024 | 74.60 | 77.80 | 81.90 | 74.00 | 301200 | 0.61% |
| 08 Oct 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 56400 | -5.00% |
| 07 Oct 2024 | 78.05 | 80.10 | 80.40 | 78.05 | 78000 | -4.99% |
| 04 Oct 2024 | 82.15 | 81.10 | 83.80 | 77.10 | 453600 | 1.23% |
| 03 Oct 2024 | 81.15 | 81.15 | 88.35 | 81.15 | 818400 | -4.98% |
| 01 Oct 2024 | 85.40 | 85.40 | 93.40 | 85.40 | 660000 | -5.01% |
| 30 Sep 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 38400 | -4.97% |
| 27 Sep 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 25200 | -4.97% |
| 26 Sep 2024 | 99.55 | 99.55 | 99.55 | 99.55 | 27600 | -4.96% |
| 25 Sep 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 44400 | -4.99% |
