Transchem Limited (BOM:500422)
India · Delayed Price · Currency is INR 418.75
+1.75 (0.42%)
At close: Oct 23, 2026
Transchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 418.00 | 430.00 | 396.15 | 418.75 | 418.75 | 0.42% | 4,685 |
| Oct 22, 2026 | 417.00 | 417.50 | 411.50 | 417.00 | 417.00 | - | 7,179 |
| Oct 21, 2026 | 417.00 | 419.80 | 410.20 | 417.00 | 417.00 | 0.06% | 6,194 |
| Oct 19, 2026 | 415.00 | 419.80 | 409.05 | 416.75 | 416.75 | 0.52% | 1,077 |
| Oct 16, 2026 | 415.00 | 418.00 | 411.00 | 414.60 | 414.60 | 0.04% | 714 |
| Oct 15, 2026 | 416.50 | 419.90 | 400.00 | 414.45 | 414.45 | -0.44% | 58,960 |
| Oct 14, 2026 | 415.00 | 419.35 | 413.10 | 416.30 | 416.30 | 1.22% | 189 |
| Oct 13, 2026 | 415.00 | 415.00 | 408.20 | 411.30 | 411.30 | 0.15% | 7,332 |
| Oct 12, 2026 | 416.00 | 430.00 | 400.00 | 410.70 | 410.70 | -1.07% | 5,807 |
| Oct 9, 2026 | 432.50 | 432.50 | 413.70 | 415.15 | 415.15 | -0.61% | 526 |
| Oct 8, 2026 | 415.05 | 418.90 | 410.00 | 417.70 | 417.70 | -0.05% | 9,474 |
| Oct 7, 2026 | 419.65 | 420.00 | 405.00 | 417.90 | 417.90 | 1.58% | 3,202 |
| Oct 6, 2026 | 412.00 | 424.00 | 407.50 | 411.40 | 411.40 | 0.02% | 8,088 |
| Oct 5, 2026 | 412.00 | 420.50 | 404.00 | 411.30 | 411.30 | -0.93% | 2,746 |
| Oct 1, 2026 | 401.00 | 417.00 | 401.00 | 415.15 | 415.15 | -0.32% | 4,688 |
| Sep 30, 2026 | 433.00 | 433.00 | 400.00 | 416.50 | 416.50 | 0.36% | 23,748 |
| Sep 29, 2026 | 415.00 | 415.00 | 404.50 | 415.00 | 415.00 | 3.62% | 12,907 |
| Sep 28, 2026 | 410.00 | 414.00 | 400.00 | 400.50 | 400.50 | -2.26% | 12,319 |
| Sep 25, 2026 | 400.00 | 410.00 | 400.00 | 409.75 | 409.75 | 2.46% | 5,844 |
| Sep 24, 2026 | 415.00 | 415.00 | 397.00 | 399.90 | 399.90 | -2.46% | 7,835 |
| Sep 23, 2026 | 415.00 | 415.00 | 409.50 | 410.00 | 410.00 | 1.77% | 747 |
| Sep 22, 2026 | 417.00 | 417.00 | 398.25 | 402.85 | 402.85 | 0.71% | 1,429 |
| Sep 21, 2026 | 394.00 | 408.00 | 393.50 | 400.00 | 400.00 | 1.55% | 2,936 |
| Sep 18, 2026 | 398.00 | 398.00 | 389.00 | 393.90 | 393.90 | 0.46% | 4,210 |
| Sep 17, 2026 | 390.80 | 394.00 | 385.00 | 392.10 | 392.10 | 1.33% | 4,875 |
| Sep 16, 2026 | 370.40 | 392.40 | 370.40 | 386.95 | 386.95 | 3.32% | 3,719 |
| Sep 15, 2026 | 380.00 | 385.00 | 374.50 | 374.50 | 374.50 | -1.74% | 563 |
| Sep 11, 2026 | 387.90 | 388.00 | 378.00 | 381.15 | 381.15 | 0.42% | 6,519 |
| Sep 10, 2026 | 372.50 | 381.90 | 372.50 | 379.55 | 379.55 | 1.19% | 2,099 |
| Sep 9, 2026 | 371.50 | 384.00 | 368.00 | 375.10 | 375.10 | 2.35% | 3,754 |
| Sep 8, 2026 | 367.40 | 374.40 | 365.00 | 366.50 | 366.50 | -0.24% | 582 |
| Sep 7, 2026 | 355.40 | 374.50 | 355.40 | 367.40 | 367.40 | 2.34% | 9,069 |
| Sep 4, 2026 | 359.35 | 363.00 | 353.25 | 359.00 | 359.00 | -0.10% | 5,561 |
| Sep 3, 2026 | 363.00 | 363.00 | 353.50 | 359.35 | 359.35 | 0.35% | 3,453 |
| Sep 2, 2026 | 355.00 | 362.00 | 338.50 | 358.10 | 358.10 | 1.83% | 2,563 |
| Sep 1, 2026 | 360.00 | 362.90 | 340.50 | 351.65 | 351.65 | -0.26% | 5,249 |
| Aug 31, 2026 | 347.00 | 360.00 | 340.00 | 352.55 | 352.55 | 1.70% | 2,017 |
| Aug 28, 2026 | 336.00 | 347.90 | 335.00 | 346.65 | 346.65 | 4.05% | 5,259 |
| Aug 27, 2026 | 331.00 | 334.25 | 324.90 | 333.15 | 333.15 | 0.51% | 5,151 |
| Aug 26, 2026 | 326.05 | 335.00 | 321.30 | 331.45 | 331.45 | 3.06% | 11,684 |
| Aug 25, 2026 | 324.00 | 325.20 | 316.00 | 321.60 | 321.60 | -0.71% | 1,289 |
| Aug 24, 2026 | 328.00 | 328.00 | 322.00 | 323.90 | 323.90 | -0.71% | 1,007 |
| Aug 21, 2026 | 323.00 | 329.50 | 315.00 | 326.20 | 326.20 | 0.20% | 4,859 |
| Aug 20, 2026 | 327.00 | 328.00 | 312.00 | 325.55 | 325.55 | -0.73% | 3,785 |
| Aug 19, 2026 | 326.80 | 340.00 | 313.00 | 327.95 | 327.95 | 0.35% | 4,056 |
| Aug 18, 2026 | 325.15 | 334.65 | 318.70 | 326.80 | 326.80 | 2.53% | 4,238 |
| Aug 17, 2026 | 319.00 | 329.95 | 307.05 | 318.75 | 318.75 | -0.08% | 3,987 |
| Aug 14, 2026 | 310.00 | 322.60 | 306.00 | 319.00 | 319.00 | 3.82% | 10,310 |
| Aug 13, 2026 | 314.95 | 314.95 | 306.00 | 307.25 | 307.25 | 0.08% | 2,790 |
| Aug 12, 2026 | 307.00 | 314.95 | 301.00 | 307.00 | 307.00 | - | 2,080 |