Transchem Limited (BOM:500422)
India · Delayed Price · Currency is INR 172.10
+8.15 (4.97%)
At close: Apr 16, 2026
Transchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 163.75 | 163.80 | 163.75 | 163.75 | 163.75 | -1.98% | 4,337 |
| Mar 9, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | -1.99% | 365 |
| Mar 6, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -1.98% | 37 |
| 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 |