Transchem Limited (BOM:500422)
India · Delayed Price · Currency is INR 300.65
+1.05 (0.35%)
At close: Jul 31, 2026
Transchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 285.05 | 314.55 | 284.65 | 300.65 | 300.65 | 0.35% | 44,707 |
| Jul 30, 2026 | 330.00 | 330.00 | 299.60 | 299.60 | 299.60 | -4.99% | 6,823 |
| Jul 29, 2026 | 328.75 | 328.75 | 312.35 | 315.35 | 315.35 | -4.08% | 3,358 |
| Jul 28, 2026 | 326.55 | 354.50 | 326.55 | 328.75 | 328.75 | -4.15% | 7,315 |
| Jul 27, 2026 | 337.60 | 358.00 | 337.60 | 343.00 | 343.00 | -3.48% | 10,565 |
| Jul 24, 2026 | 355.35 | 355.35 | 355.35 | 355.35 | 355.35 | -2.00% | 631 |
| Jul 23, 2026 | 362.60 | 369.00 | 362.60 | 362.60 | 362.60 | -2.00% | 616 |
| Jul 22, 2026 | 377.65 | 377.65 | 369.70 | 370.00 | 370.00 | -0.07% | 1,425 |
| Jul 21, 2026 | 370.25 | 370.25 | 370.25 | 370.25 | 370.25 | 2.00% | 5,481 |
| Jul 20, 2026 | 362.00 | 363.00 | 362.00 | 363.00 | 363.00 | 1.97% | 7,732 |
| Jul 17, 2026 | 354.80 | 360.95 | 354.80 | 356.00 | 356.00 | 0.34% | 4,066 |
| Jul 16, 2026 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | 2.00% | 510 |
| Jul 15, 2026 | 347.85 | 347.85 | 347.85 | 347.85 | 347.85 | 1.99% | 4,957 |
| Jul 14, 2026 | 334.40 | 341.05 | 330.00 | 341.05 | 341.05 | 1.99% | 5,921 |
| Jul 13, 2026 | 327.85 | 334.40 | 321.30 | 334.40 | 334.40 | 2.00% | 5,530 |
| Jul 10, 2026 | 315.35 | 327.85 | 315.35 | 327.85 | 327.85 | 1.90% | 5,213 |
| Jul 9, 2026 | 321.75 | 321.75 | 321.75 | 321.75 | 321.75 | -2.00% | 3,643 |
| Jul 8, 2026 | 335.00 | 341.70 | 328.30 | 328.30 | 328.30 | -2.00% | 1,218 |
| Jul 7, 2026 | 335.00 | 335.00 | 334.95 | 335.00 | 335.00 | 1.99% | 2,333 |
| Jul 6, 2026 | 315.65 | 328.45 | 315.65 | 328.45 | 328.45 | 1.99% | 33,340 |
| Jul 3, 2026 | 335.15 | 335.15 | 322.05 | 322.05 | 322.05 | -1.99% | 1,450 |
| Jul 2, 2026 | 328.60 | 328.60 | 328.60 | 328.60 | 328.60 | -2.00% | 5,043 |
| Jul 1, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | -1.99% | 327 |
| Jun 30, 2026 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | -1.99% | 979 |
| Jun 29, 2026 | 349.05 | 350.50 | 349.05 | 349.05 | 349.05 | -1.99% | 23,867 |
| Jun 25, 2026 | 356.15 | 356.15 | 356.15 | 356.15 | 356.15 | 1.99% | 3,916 |
| Jun 24, 2026 | 349.20 | 349.20 | 349.20 | 349.20 | 349.20 | 1.99% | 1,523 |
| Jun 23, 2026 | 342.40 | 342.40 | 342.40 | 342.40 | 342.40 | 2.00% | 1,169 |
| Jun 22, 2026 | 319.75 | 335.70 | 319.20 | 335.70 | 335.70 | 4.99% | 2,786 |
| Jun 19, 2026 | 312.95 | 322.40 | 304.00 | 319.75 | 319.75 | 4.14% | 16,261 |
| Jun 18, 2026 | 285.00 | 307.35 | 285.00 | 307.05 | 307.05 | 4.88% | 8,932 |
| Jun 17, 2026 | 298.75 | 298.75 | 280.00 | 292.75 | 292.75 | 2.63% | 2,657 |
| Jun 16, 2026 | 291.50 | 291.50 | 268.60 | 285.25 | 285.25 | 2.37% | 3,318 |
| Jun 15, 2026 | 255.50 | 279.75 | 255.50 | 278.65 | 278.65 | 4.58% | 4,456 |
| Jun 12, 2026 | 261.45 | 288.00 | 261.45 | 266.45 | 266.45 | -3.18% | 7,810 |
| Jun 11, 2026 | 275.20 | 275.20 | 275.20 | 275.20 | 275.20 | -4.99% | 964 |
| Jun 10, 2026 | 304.85 | 310.00 | 289.65 | 289.65 | 289.65 | -4.99% | 4,126 |
| Jun 9, 2026 | 296.55 | 305.20 | 296.55 | 304.85 | 304.85 | 4.87% | 7,117 |
| Jun 8, 2026 | 271.65 | 300.15 | 271.65 | 290.70 | 290.70 | 1.68% | 19,463 |
| Jun 5, 2026 | 285.90 | 285.90 | 281.35 | 285.90 | 285.90 | 4.99% | 12,029 |
| Jun 4, 2026 | 272.00 | 272.30 | 246.40 | 272.30 | 272.30 | 4.99% | 23,908 |
| Jun 3, 2026 | 259.35 | 259.35 | 234.65 | 259.35 | 259.35 | 5.00% | 17,409 |
| Jun 2, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 4.99% | 3,094 |
| Jun 1, 2026 | 235.25 | 235.25 | 235.25 | 235.25 | 235.25 | 5.00% | 2,781 |
| May 29, 2026 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | 4.99% | 2,199 |
| May 27, 2026 | 213.40 | 213.40 | 201.65 | 213.40 | 213.40 | 4.99% | 6,388 |
| 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 |