Transchem Limited (BOM:500422)
India · Delayed Price · Currency is INR 203.25
+9.65 (4.98%)
At close: May 26, 2026
Transchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | 4.98% | 2,676 |
| May 25, 2026 | 193.60 | 193.60 | 193.60 | 193.60 | 193.60 | 4.99% | 681 |
| May 22, 2026 | 184.40 | 184.40 | 184.00 | 184.40 | 184.40 | 4.98% | 2,764 |
| May 21, 2026 | 175.50 | 175.65 | 169.95 | 175.65 | 175.65 | 4.99% | 3,834 |
| May 20, 2026 | 167.25 | 179.05 | 167.25 | 167.30 | 167.30 | -4.97% | 9,846 |
| May 19, 2026 | 176.05 | 183.90 | 176.05 | 176.05 | 176.05 | -4.99% | 8,863 |
| May 18, 2026 | 189.10 | 189.10 | 185.30 | 185.30 | 185.30 | -5.00% | 416 |
| May 15, 2026 | 198.95 | 198.95 | 189.10 | 195.05 | 195.05 | -1.96% | 1,405 |
| May 14, 2026 | 196.65 | 199.95 | 185.00 | 198.95 | 198.95 | 2.18% | 917 |
| May 13, 2026 | 195.05 | 214.80 | 194.70 | 194.70 | 194.70 | -4.98% | 2,974 |
| May 12, 2026 | 204.90 | 204.90 | 197.00 | 204.90 | 204.90 | 5.00% | 6,797 |
| May 11, 2026 | 195.15 | 195.15 | 185.10 | 195.15 | 195.15 | 4.98% | 4,119 |
| May 8, 2026 | 170.00 | 185.90 | 170.00 | 185.90 | 185.90 | 5.00% | 7,189 |
| May 7, 2026 | 180.45 | 180.45 | 168.40 | 177.05 | 177.05 | - | 3,197 |
| May 6, 2026 | 180.00 | 180.00 | 174.00 | 177.05 | 177.05 | 1.75% | 4,005 |
| May 5, 2026 | 168.00 | 174.00 | 165.00 | 174.00 | 174.00 | 3.57% | 2,078 |
| May 4, 2026 | 165.00 | 169.00 | 158.30 | 168.00 | 168.00 | 1.82% | 4,258 |
| Apr 30, 2026 | 160.20 | 169.70 | 160.00 | 165.00 | 165.00 | 0.03% | 622 |
| Apr 29, 2026 | 162.95 | 170.40 | 159.30 | 164.95 | 164.95 | 1.01% | 1,773 |
| Apr 28, 2026 | 167.40 | 167.40 | 160.30 | 163.30 | 163.30 | -1.63% | 319 |
| Apr 27, 2026 | 163.75 | 176.00 | 161.15 | 166.00 | 166.00 | -1.98% | 4,561 |
| Apr 24, 2026 | 162.05 | 169.45 | 161.00 | 169.35 | 169.35 | -0.06% | 4,967 |
| Apr 23, 2026 | 170.00 | 170.00 | 162.10 | 169.45 | 169.45 | -0.67% | 3,072 |
| Apr 22, 2026 | 180.45 | 180.45 | 169.50 | 170.60 | 170.60 | -4.37% | 1,417 |
| Apr 21, 2026 | 180.00 | 180.00 | 177.60 | 178.40 | 178.40 | 3.78% | 1,435 |
| Apr 20, 2026 | 189.65 | 189.65 | 171.70 | 171.90 | 171.90 | -4.87% | 620 |
| Apr 17, 2026 | 180.00 | 180.70 | 173.00 | 180.70 | 180.70 | 5.00% | 6,985 |
| Apr 16, 2026 | 172.05 | 172.10 | 172.00 | 172.10 | 172.10 | 4.97% | 2,514 |
| Apr 15, 2026 | 160.00 | 163.95 | 153.25 | 163.95 | 163.95 | 5.00% | 1,928 |
| Apr 13, 2026 | 163.80 | 163.80 | 155.65 | 156.15 | 156.15 | -4.67% | 849 |
| Apr 10, 2026 | 160.00 | 163.80 | 160.00 | 163.80 | 163.80 | 5.00% | 2,809 |
| Apr 9, 2026 | 149.75 | 163.70 | 149.75 | 156.00 | 156.00 | -0.98% | 2,034 |
| Apr 8, 2026 | 150.05 | 157.55 | 150.05 | 157.55 | 157.55 | 5.00% | 2,207 |
| Apr 7, 2026 | 145.00 | 151.85 | 145.00 | 150.05 | 150.05 | 1.39% | 1,883 |
| Apr 6, 2026 | 149.00 | 149.00 | 141.85 | 148.00 | 148.00 | -0.87% | 896 |
| Apr 2, 2026 | 157.50 | 159.65 | 147.20 | 149.30 | 149.30 | -3.46% | 1,406 |
| Apr 1, 2026 | 165.00 | 165.00 | 154.55 | 154.65 | 154.65 | -4.92% | 375 |
| Mar 30, 2026 | 160.20 | 167.00 | 153.00 | 162.65 | 162.65 | 1.02% | 3,443 |
| Mar 27, 2026 | 161.05 | 161.05 | 154.75 | 161.00 | 161.00 | 1.96% | 1,212 |
| Mar 25, 2026 | 157.50 | 157.90 | 157.50 | 157.90 | 157.90 | 1.97% | 564 |
| Mar 24, 2026 | 151.80 | 154.85 | 151.80 | 154.85 | 154.85 | - | 1,348 |
| Mar 23, 2026 | 154.60 | 154.85 | 151.85 | 154.85 | 154.85 | - | 2,942 |
| Mar 20, 2026 | 151.00 | 154.85 | 149.05 | 154.85 | 154.85 | 1.98% | 4,015 |
| Mar 19, 2026 | 154.00 | 154.00 | 151.85 | 151.85 | 151.85 | -1.97% | 281 |
| Mar 18, 2026 | 155.00 | 155.00 | 154.90 | 154.90 | 154.90 | - | 2,039 |
| Mar 17, 2026 | 148.90 | 154.90 | 148.90 | 154.90 | 154.90 | 1.97% | 6,455 |
| Mar 16, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.00% | 220 |
| Mar 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.46% | 9 |
| Mar 12, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -1.99% | 2,510 |
| Mar 11, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.98% | 39 |