NSE: DECCANTRAN | Series: SM
-
LTP
52.00
4.70 (9.94 %) -
Open
47.95
46.60 -
High
53.70
47.30 -
Low
47.95
46.55 -
Close
51.60
47.30 -
52W High
104.75
25 Sep, 2024 -
52W Low
40.80
28 Mar, 2025
Upper Circuit: 56.76
Lower Circuit: 37.84
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17 Apr, 2025 | 47.95 | 53.70 | 47.95 | 52.00 | 51.60 | 4.30 | 9.09 | 104.75 | 40.80 | 70,800 | 35.23 Lakh | 38 |
| 16 Apr, 2025 | 46.60 | 47.30 | 46.55 | 47.30 | 47.30 | -1.45 | -2.97 | 104.75 | 40.80 | 26,400 | 12.46 Lakh | 5 |
| 15 Apr, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 1.05 | 2.2 | 104.75 | 40.80 | 1,200 | 59.00 K | 1 |
| 11 Apr, 2025 | 47.70 | 47.70 | 47.45 | 47.70 | 47.70 | 2.25 | 4.95 | 104.75 | 40.80 | 54,000 | 25.73 Lakh | 14 |
| 09 Apr, 2025 | 45.80 | 45.80 | 45.45 | 45.45 | 45.45 | -0.50 | -1.09 | 104.75 | 40.80 | 61,200 | 27.94 Lakh | 6 |
| 08 Apr, 2025 | 45.40 | 45.95 | 44.90 | 45.95 | 45.95 | 2.95 | 6.86 | 104.75 | 40.80 | 63,600 | 29.04 Lakh | 27 |
| 07 Apr, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.45 | -3.26 | 104.75 | 40.80 | 9,600 | 4.13 Lakh | 7 |
| 04 Apr, 2025 | 45.10 | 45.10 | 44.45 | 44.45 | 44.45 | -0.65 | -1.44 | 104.75 | 40.80 | 9,600 | 4.29 Lakh | 8 |
| 03 Apr, 2025 | 43.90 | 49.00 | 43.90 | 44.55 | 45.10 | 1.55 | 3.56 | 104.75 | 40.80 | 45,600 | 20.97 Lakh | 38 |
| 02 Apr, 2025 | 42.65 | 43.55 | 42.10 | 43.55 | 43.55 | 2.05 | 4.94 | 104.75 | 40.80 | 7,200 | 3.09 Lakh | 6 |
| 01 Apr, 2025 | 41.25 | 41.85 | 41.00 | 41.50 | 41.50 | -0.05 | -0.12 | 104.75 | 40.80 | 74,400 | 30.54 Lakh | 23 |
| 28 Mar, 2025 | 43.40 | 43.40 | 40.80 | 40.80 | 41.55 | -1.85 | -4.26 | 104.75 | 40.80 | 70,800 | 30.34 Lakh | 39 |
| 27 Mar, 2025 | 44.05 | 48.00 | 43.00 | 43.40 | 43.40 | -3.25 | -6.97 | 104.75 | 43.00 | 331,200 | 1.51 Crore | 95 |
| 26 Mar, 2025 | 50.85 | 50.85 | 45.80 | 46.70 | 46.65 | -3.30 | -6.61 | 104.75 | 45.80 | 264,000 | 1.22 Crore | 64 |
| 25 Mar, 2025 | 49.80 | 50.00 | 48.60 | 49.75 | 49.95 | 0.25 | 0.5 | 104.75 | 48.60 | 141,600 | 70.61 Lakh | 47 |
| 24 Mar, 2025 | 49.05 | 51.95 | 49.05 | 49.45 | 49.70 | 0.05 | 0.1 | 104.75 | 49.00 | 144,000 | 72.12 Lakh | 51 |
| 21 Mar, 2025 | 49.20 | 51.75 | 49.20 | 49.50 | 49.65 | 0.50 | 1.02 | 104.75 | 49.00 | 106,800 | 53.83 Lakh | 59 |
| 20 Mar, 2025 | 50.90 | 51.40 | 49.00 | 49.00 | 49.15 | -1.00 | -1.99 | 104.75 | 49.00 | 164,400 | 82.71 Lakh | 56 |
| 19 Mar, 2025 | 50.90 | 51.90 | 49.80 | 50.20 | 50.15 | -2.40 | -4.57 | 104.75 | 49.05 | 296,400 | 1.49 Crore | 76 |