Transgene Biotek Limited (BOM:526139)
India · Delayed Price · Currency is INR 3.010
+0.100 (3.44%)
At close: Jul 31, 2026
Transgene Biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.05 | 3.29 | 2.62 | 3.01 | 3.01 | 3.44% | 51,987 |
| Jul 30, 2026 | 2.90 | 3.02 | 2.87 | 2.91 | 2.91 | -3.64% | 2,479 |
| Jul 29, 2026 | 2.75 | 3.23 | 2.75 | 3.02 | 3.02 | 2.37% | 11,033 |
| Jul 28, 2026 | 2.78 | 3.26 | 2.78 | 2.95 | 2.95 | - | 5,557 |
| Jul 27, 2026 | 2.92 | 3.08 | 2.92 | 2.95 | 2.95 | -2.96% | 48,295 |
| Jul 24, 2026 | 2.91 | 3.09 | 2.91 | 3.04 | 3.04 | 2.36% | 11,835 |
| Jul 23, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -0.34% | 8,760 |
| Jul 22, 2026 | 3.05 | 3.05 | 2.96 | 2.98 | 2.98 | -1.97% | 1,479 |
| Jul 21, 2026 | 3.06 | 3.06 | 2.82 | 3.04 | 3.04 | 2.01% | 22,911 |
| Jul 20, 2026 | 3.10 | 3.10 | 2.95 | 2.98 | 2.98 | -1.65% | 8,031 |
| Jul 17, 2026 | 3.03 | 3.14 | 3.02 | 3.03 | 3.03 | -1.30% | 3,219 |
| Jul 16, 2026 | 3.04 | 3.36 | 3.01 | 3.07 | 3.07 | -2.85% | 28,496 |
| Jul 15, 2026 | 2.99 | 3.49 | 2.87 | 3.16 | 3.16 | 7.12% | 40,586 |
| Jul 14, 2026 | 3.18 | 3.18 | 2.81 | 2.95 | 2.95 | -3.91% | 47,802 |
| Jul 13, 2026 | 3.06 | 3.22 | 2.70 | 3.07 | 3.07 | -0.32% | 88,102 |
| Jul 10, 2026 | 3.15 | 3.15 | 3.06 | 3.08 | 3.08 | - | 24,297 |
| Jul 9, 2026 | 3.23 | 3.23 | 3.07 | 3.08 | 3.08 | -0.32% | 19,419 |
| Jul 8, 2026 | 3.27 | 3.27 | 3.09 | 3.09 | 3.09 | -3.74% | 22,622 |
| Jul 7, 2026 | 3.01 | 3.32 | 3.01 | 3.21 | 3.21 | 4.56% | 49,566 |
| Jul 6, 2026 | 2.96 | 3.38 | 2.96 | 3.07 | 3.07 | 3.72% | 77,082 |
| Jul 3, 2026 | 3.06 | 3.10 | 2.96 | 2.96 | 2.96 | -2.63% | 12,088 |
| Jul 2, 2026 | 3.04 | 3.10 | 2.95 | 3.04 | 3.04 | 0.66% | 13,713 |
| Jul 1, 2026 | 3.10 | 3.10 | 2.94 | 3.02 | 3.02 | -0.33% | 21,554 |
| Jun 30, 2026 | 3.30 | 3.30 | 3.01 | 3.03 | 3.03 | -3.19% | 20,312 |
| Jun 29, 2026 | 2.98 | 3.17 | 2.98 | 3.13 | 3.13 | 0.64% | 8,782 |
| Jun 25, 2026 | 3.10 | 3.40 | 2.95 | 3.11 | 3.11 | 2.64% | 21,560 |
| Jun 24, 2026 | 3.00 | 3.09 | 2.95 | 3.03 | 3.03 | 2.71% | 2,612 |
| Jun 23, 2026 | 3.14 | 3.14 | 2.88 | 2.95 | 2.95 | -2.32% | 26,601 |
| Jun 22, 2026 | 3.10 | 3.20 | 2.83 | 3.02 | 3.02 | -4.43% | 156,864 |
| Jun 19, 2026 | 2.97 | 3.20 | 2.97 | 3.16 | 3.16 | 4.98% | 27,014 |
| Jun 18, 2026 | 3.15 | 3.23 | 2.90 | 3.01 | 3.01 | 1.69% | 32,282 |
| Jun 17, 2026 | 3.23 | 3.23 | 2.90 | 2.96 | 2.96 | -1.99% | 29,193 |
| Jun 16, 2026 | 2.94 | 3.48 | 2.94 | 3.02 | 3.02 | 4.14% | 55,359 |
| Jun 15, 2026 | 3.14 | 3.14 | 2.87 | 2.90 | 2.90 | -1.36% | 35,583 |
| Jun 12, 2026 | 2.97 | 3.08 | 2.90 | 2.94 | 2.94 | -1.01% | 14,229 |
| Jun 11, 2026 | 3.09 | 3.09 | 2.92 | 2.97 | 2.97 | 2.41% | 13,778 |
| Jun 10, 2026 | 3.02 | 3.12 | 2.87 | 2.90 | 2.90 | -5.23% | 44,222 |
| Jun 9, 2026 | 2.85 | 3.25 | 2.85 | 3.06 | 3.06 | 0.66% | 13,992 |
| Jun 8, 2026 | 2.96 | 3.19 | 2.96 | 3.04 | 3.04 | -2.25% | 4,298 |
| Jun 5, 2026 | 3.17 | 3.22 | 3.02 | 3.11 | 3.11 | -0.64% | 19,457 |
| Jun 4, 2026 | 3.14 | 3.18 | 3.01 | 3.13 | 3.13 | 3.30% | 17,264 |
| Jun 3, 2026 | 3.09 | 3.16 | 3.01 | 3.03 | 3.03 | -1.94% | 29,101 |
| Jun 2, 2026 | 3.02 | 3.18 | 3.02 | 3.09 | 3.09 | -0.32% | 31,480 |
| Jun 1, 2026 | 3.23 | 3.23 | 3.01 | 3.10 | 3.10 | -1.59% | 16,615 |
| May 29, 2026 | 3.10 | 3.24 | 3.05 | 3.15 | 3.15 | -1.87% | 3,947 |
| May 27, 2026 | 3.29 | 3.29 | 3.09 | 3.21 | 3.21 | 2.56% | 47,926 |
| May 26, 2026 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -3.99% | 3,191 |
| May 25, 2026 | 3.12 | 3.35 | 3.02 | 3.26 | 3.26 | 6.54% | 62,492 |
| May 22, 2026 | 3.24 | 3.35 | 2.92 | 3.06 | 3.06 | -3.47% | 21,835 |
| May 21, 2026 | 3.05 | 3.44 | 3.05 | 3.17 | 3.17 | 0.63% | 21,250 |