Transchem Limited (BOM:500422)
India · Delayed Price · Currency is INR 172.00
-3.50 (-1.99%)
At close: Jan 22, 2026
Transchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.99% | 208 |
| Jan 21, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.98% | 9,733 |
| Jan 20, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 1.99% | 28,953 |
| Jan 19, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 1.98% | 6,275 |
| Jan 16, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | 1.98% | 7,624 |
| Jan 14, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -1.97% | 24,536 |
| Jan 13, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -1.99% | 115 |
| Jan 12, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -1.98% | 52 |
| Jan 9, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -2.00% | 4,180 |
| Jan 8, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -1.98% | 324 |
| Jan 7, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -2.00% | 1,621 |
| Jan 6, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.98% | 5,820 |
| Jan 5, 2026 | 194.25 | 194.25 | 194.00 | 194.25 | 194.25 | 2.00% | 88,133 |
| Jan 2, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 1.98% | 1,381 |
| Jan 1, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | 1.99% | 1,177 |
| Dec 31, 2025 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | 2.00% | 2,085 |
| Dec 30, 2025 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | 2.00% | 24,135 |
| Dec 29, 2025 | 178.60 | 178.60 | 171.60 | 176.00 | 176.00 | 0.51% | 33,016 |
| Dec 26, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 2.00% | 3,200 |
| Dec 24, 2025 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | 2.00% | 4,458 |
| Dec 23, 2025 | 161.90 | 168.31 | 161.90 | 168.31 | 168.31 | 2.00% | 34,613 |
| Dec 22, 2025 | 165.52 | 167.18 | 165.01 | 165.01 | 165.01 | -2.00% | 74,781 |
| Dec 19, 2025 | 168.37 | 168.37 | 168.37 | 168.37 | 168.37 | -2.00% | 1,857 |
| Dec 18, 2025 | 173.49 | 173.62 | 166.82 | 171.80 | 171.80 | 0.93% | 138,705 |
| Dec 17, 2025 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | 2.00% | 43,742 |
| Dec 16, 2025 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | 2.00% | 36,963 |
| Dec 15, 2025 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | 5.00% | 9,423 |
| Dec 12, 2025 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | 5.00% | 12,739 |
| Dec 11, 2025 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | 4.99% | 2,967 |
| Dec 10, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 5.00% | 3,732 |
| Dec 9, 2025 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | 5.00% | 4,029 |
| Dec 8, 2025 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | 5.00% | 9,480 |
| Dec 5, 2025 | 121.60 | 122.11 | 112.20 | 122.11 | 122.11 | 5.00% | 44,395 |
| Dec 4, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 4.99% | 71,044 |
| Dec 3, 2025 | 110.77 | 110.77 | 106.25 | 110.77 | 110.77 | 5.00% | 179,354 |
| Dec 2, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 5.00% | 10,420 |
| Dec 1, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | 4.99% | 3,651 |
| Nov 28, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 4.99% | 4,119 |
| Nov 27, 2025 | 91.15 | 91.15 | 91.15 | 91.15 | 91.15 | 5.00% | 7,388 |
| Nov 26, 2025 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | 5.00% | 2,429 |
| Nov 25, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 4.99% | 11,885 |
| Nov 24, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 5.00% | 16,878 |
| Nov 21, 2025 | 78.10 | 78.10 | 75.00 | 75.00 | 75.00 | 0.70% | 35,115 |
| Nov 20, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 4.99% | 17,480 |
| Nov 19, 2025 | 70.00 | 70.94 | 69.49 | 70.94 | 70.94 | 4.99% | 14,182 |
| Nov 18, 2025 | 69.14 | 69.14 | 65.45 | 67.57 | 67.57 | -1.79% | 1,547 |
| Nov 17, 2025 | 65.50 | 69.80 | 65.00 | 68.80 | 68.80 | 1.18% | 5,028 |
| Nov 14, 2025 | 64.00 | 69.00 | 64.00 | 68.00 | 68.00 | 1.45% | 5,491 |
| Nov 13, 2025 | 63.01 | 67.22 | 63.01 | 67.03 | 67.03 | 3.49% | 796 |
| Nov 12, 2025 | 64.77 | 64.77 | 63.88 | 64.77 | 64.77 | - | 1,108 |