Transchem Limited (BOM:500422)
India · Delayed Price · Currency is INR 170.45
-3.45 (-1.98%)
At close: Mar 6, 2026
Transchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -1.97% | 1 |
| Mar 4, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.99% | 1 |
| Mar 2, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.98% | 2,037 |
| Feb 27, 2026 | 184.65 | 184.65 | 184.50 | 184.65 | 184.65 | 1.99% | 8,858 |
| Feb 26, 2026 | 181.05 | 181.05 | 179.00 | 181.05 | 181.05 | 2.00% | 4,438 |
| Feb 25, 2026 | 177.50 | 177.50 | 177.40 | 177.50 | 177.50 | 1.98% | 8,878 |
| Feb 24, 2026 | 172.00 | 177.60 | 164.00 | 174.05 | 174.05 | 1.19% | 14,361 |
| Feb 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.97% | 3,120 |
| Feb 20, 2026 | 162.90 | 163.85 | 162.90 | 163.85 | 163.85 | 5.00% | 11,933 |
| Feb 19, 2026 | 155.95 | 156.05 | 155.95 | 156.05 | 156.05 | 4.98% | 4,265 |
| Feb 18, 2026 | 148.65 | 148.65 | 145.10 | 148.65 | 148.65 | 4.98% | 2,766 |
| Feb 17, 2026 | 130.35 | 143.65 | 130.05 | 141.60 | 141.60 | 3.47% | 11,428 |
| Feb 16, 2026 | 137.60 | 146.80 | 136.85 | 136.85 | 136.85 | -5.00% | 10,843 |
| Feb 13, 2026 | 147.00 | 149.65 | 143.80 | 144.05 | 144.05 | -4.82% | 11,729 |
| Feb 12, 2026 | 150.00 | 152.00 | 148.00 | 151.35 | 151.35 | -1.01% | 5,600 |
| Feb 11, 2026 | 154.65 | 156.25 | 149.50 | 152.90 | 152.90 | -0.84% | 2,668 |
| Feb 10, 2026 | 155.10 | 159.00 | 152.00 | 154.20 | 154.20 | -2.50% | 5,351 |
| Feb 9, 2026 | 157.25 | 160.00 | 156.25 | 158.15 | 158.15 | -3.83% | 8,342 |
| Feb 6, 2026 | 165.85 | 170.25 | 163.20 | 164.45 | 164.45 | -4.25% | 6,882 |
| Feb 5, 2026 | 181.80 | 182.35 | 171.55 | 171.75 | 171.75 | -4.87% | 5,495 |
| Feb 4, 2026 | 179.60 | 181.80 | 170.10 | 180.55 | 180.55 | 4.27% | 8,772 |
| Feb 3, 2026 | 173.15 | 173.15 | 166.55 | 173.15 | 173.15 | 4.97% | 42,875 |
| Feb 2, 2026 | 165.00 | 169.00 | 162.50 | 164.95 | 164.95 | -3.00% | 20,684 |
| Feb 1, 2026 | 162.50 | 178.50 | 161.50 | 170.05 | 170.05 | 0.03% | 15,266 |
| Jan 30, 2026 | 165.10 | 173.00 | 165.05 | 170.00 | 170.00 | -2.13% | 24,955 |
| Jan 29, 2026 | 169.00 | 175.90 | 169.00 | 173.70 | 173.70 | 3.27% | 14,318 |
| Jan 28, 2026 | 152.20 | 168.20 | 152.20 | 168.20 | 168.20 | 4.99% | 51,481 |
| Jan 27, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -4.98% | 126 |
| Jan 23, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.98% | 2,033 |
| 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 |