Transgene Biotek Limited (BOM:526139)
India · Delayed Price · Currency is INR 2.460
-0.170 (-6.46%)
At close: Jan 20, 2026
Transgene Biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2.65 | 2.65 | 2.41 | 2.44 | 2.44 | 0.41% | 27,593 |
| Jan 22, 2026 | 2.69 | 2.69 | 2.30 | 2.43 | 2.43 | -0.82% | 40,143 |
| Jan 21, 2026 | 2.50 | 2.60 | 2.41 | 2.45 | 2.45 | -0.41% | 27,343 |
| Jan 20, 2026 | 2.65 | 2.65 | 2.38 | 2.46 | 2.46 | -6.46% | 42,058 |
| Jan 19, 2026 | 2.60 | 2.70 | 2.50 | 2.63 | 2.63 | 3.14% | 39,799 |
| Jan 16, 2026 | 2.91 | 2.91 | 2.49 | 2.55 | 2.55 | -7.94% | 291,678 |
| Jan 14, 2026 | 2.98 | 2.98 | 2.70 | 2.77 | 2.77 | 1.84% | 12,673 |
| Jan 13, 2026 | 2.79 | 2.82 | 2.64 | 2.72 | 2.72 | -2.16% | 20,882 |
| Jan 12, 2026 | 2.83 | 2.89 | 2.62 | 2.78 | 2.78 | 0.36% | 20,209 |
| Jan 9, 2026 | 2.84 | 2.90 | 2.72 | 2.77 | 2.77 | -2.46% | 33,752 |
| Jan 8, 2026 | 2.99 | 3.07 | 2.80 | 2.84 | 2.84 | -1.73% | 21,689 |
| Jan 7, 2026 | 2.99 | 2.99 | 2.82 | 2.89 | 2.89 | 1.05% | 8,762 |
| Jan 6, 2026 | 2.81 | 3.06 | 2.81 | 2.86 | 2.86 | -3.05% | 19,623 |
| Jan 5, 2026 | 2.90 | 2.97 | 2.77 | 2.95 | 2.95 | 3.87% | 32,278 |
| Jan 2, 2026 | 2.88 | 3.05 | 2.75 | 2.84 | 2.84 | -4.05% | 154,602 |
| Jan 1, 2026 | 3.29 | 3.29 | 2.86 | 2.96 | 2.96 | -6.03% | 35,095 |
| Dec 31, 2025 | 3.25 | 3.25 | 2.86 | 3.15 | 3.15 | 4.30% | 64,640 |
| Dec 30, 2025 | 2.82 | 3.34 | 2.80 | 3.02 | 3.02 | 7.86% | 59,153 |
| Dec 29, 2025 | 2.99 | 2.99 | 2.74 | 2.80 | 2.80 | -4.76% | 15,164 |
| Dec 26, 2025 | 2.93 | 2.99 | 2.83 | 2.94 | 2.94 | 0.34% | 14,281 |
| Dec 24, 2025 | 2.95 | 3.00 | 2.89 | 2.93 | 2.93 | 3.53% | 28,138 |
| Dec 23, 2025 | 2.92 | 2.95 | 2.80 | 2.83 | 2.83 | -2.41% | 31,740 |
| Dec 22, 2025 | 2.91 | 2.99 | 2.80 | 2.90 | 2.90 | -0.34% | 32,736 |
| Dec 19, 2025 | 2.89 | 3.03 | 2.59 | 2.91 | 2.91 | -1.36% | 13,503 |
| Dec 18, 2025 | 2.96 | 2.98 | 2.88 | 2.95 | 2.95 | 1.72% | 5,176 |
| Dec 17, 2025 | 2.98 | 2.99 | 2.86 | 2.90 | 2.90 | 1.40% | 30,748 |
| Dec 16, 2025 | 3.03 | 3.03 | 2.77 | 2.86 | 2.86 | 0.70% | 35,031 |
| Dec 15, 2025 | 2.98 | 3.14 | 2.70 | 2.84 | 2.84 | -1.05% | 45,803 |
| Dec 12, 2025 | 2.93 | 2.99 | 2.67 | 2.87 | 2.87 | 5.51% | 79,754 |
| Dec 11, 2025 | 3.08 | 3.08 | 2.61 | 2.72 | 2.72 | -4.90% | 187,208 |
| Dec 10, 2025 | 3.16 | 3.16 | 2.77 | 2.86 | 2.86 | -5.61% | 80,879 |
| Dec 9, 2025 | 3.16 | 3.24 | 2.71 | 3.03 | 3.03 | -2.26% | 50,370 |
| Dec 8, 2025 | 2.90 | 3.14 | 2.90 | 3.10 | 3.10 | 0.65% | 12,023 |
| Dec 5, 2025 | 3.15 | 3.15 | 2.90 | 3.08 | 3.08 | 2.67% | 23,591 |
| Dec 4, 2025 | 3.01 | 3.15 | 2.96 | 3.00 | 3.00 | - | 19,071 |
| Dec 3, 2025 | 3.12 | 3.19 | 2.96 | 3.00 | 3.00 | -3.54% | 75,725 |
| Dec 2, 2025 | 3.31 | 3.57 | 3.00 | 3.11 | 3.11 | -9.86% | 257,944 |
| Dec 1, 2025 | 3.67 | 3.67 | 3.40 | 3.45 | 3.45 | -4.43% | 18,624 |
| Nov 28, 2025 | 3.56 | 3.68 | 3.23 | 3.61 | 3.61 | -1.37% | 16,148 |
| Nov 27, 2025 | 3.56 | 3.73 | 3.56 | 3.66 | 3.66 | 3.10% | 32,613 |
| Nov 26, 2025 | 3.68 | 3.80 | 3.51 | 3.55 | 3.55 | -3.79% | 29,242 |
| Nov 25, 2025 | 3.67 | 3.82 | 3.52 | 3.69 | 3.69 | -3.40% | 13,780 |
| Nov 24, 2025 | 3.50 | 3.97 | 3.44 | 3.82 | 3.82 | 7.00% | 35,220 |
| Nov 21, 2025 | 3.65 | 3.65 | 3.46 | 3.57 | 3.57 | -0.83% | 25,046 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.51 | 3.60 | 3.60 | -1.37% | 11,132 |
| Nov 19, 2025 | 3.76 | 3.76 | 3.59 | 3.65 | 3.65 | -0.27% | 19,087 |
| Nov 18, 2025 | 3.70 | 3.92 | 3.32 | 3.66 | 3.66 | -3.68% | 127,273 |
| Nov 17, 2025 | 3.85 | 3.92 | 3.65 | 3.80 | 3.80 | 4.11% | 28,667 |
| Nov 14, 2025 | 4.05 | 4.05 | 3.57 | 3.65 | 3.65 | -6.41% | 40,562 |
| Nov 13, 2025 | 3.94 | 3.94 | 3.73 | 3.90 | 3.90 | 1.04% | 13,651 |