Transgene Biotek Limited (BOM:526139)
India · Delayed Price · Currency is INR 3.110
-0.020 (-0.64%)
At close: Jun 5, 2026
Transgene Biotek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 3.35 | 3.35 | 3.01 | 3.15 | 3.15 | 1.94% | 28,328 |
| May 19, 2026 | 3.08 | 3.30 | 2.90 | 3.09 | 3.09 | -1.59% | 96,913 |
| May 18, 2026 | 3.49 | 3.49 | 3.11 | 3.14 | 3.14 | -1.88% | 30,083 |
| May 15, 2026 | 3.05 | 3.38 | 3.05 | 3.20 | 3.20 | 2.89% | 89,165 |
| May 14, 2026 | 3.40 | 3.40 | 2.90 | 3.11 | 3.11 | -2.81% | 86,585 |
| May 13, 2026 | 3.15 | 3.25 | 3.10 | 3.20 | 3.20 | 1.59% | 28,306 |
| May 12, 2026 | 3.30 | 3.30 | 3.07 | 3.15 | 3.15 | -1.56% | 47,589 |
| May 11, 2026 | 3.16 | 3.40 | 3.00 | 3.20 | 3.20 | 3.23% | 129,670 |
| May 8, 2026 | 3.50 | 3.50 | 2.94 | 3.10 | 3.10 | 1.31% | 62,126 |
| May 7, 2026 | 2.85 | 3.19 | 2.85 | 3.06 | 3.06 | 0.33% | 48,003 |
| May 6, 2026 | 3.10 | 3.10 | 2.85 | 3.05 | 3.05 | 2.01% | 38,558 |
| May 5, 2026 | 3.20 | 3.20 | 2.84 | 2.99 | 2.99 | -3.55% | 85,095 |
| May 4, 2026 | 2.98 | 3.30 | 2.82 | 3.10 | 3.10 | 12.73% | 160,929 |
| Apr 30, 2026 | 2.92 | 2.92 | 2.69 | 2.75 | 2.75 | -3.17% | 30,586 |
| Apr 29, 2026 | 2.88 | 2.99 | 2.75 | 2.84 | 2.84 | -1.39% | 13,828 |
| Apr 28, 2026 | 2.89 | 2.89 | 2.72 | 2.88 | 2.88 | 0.35% | 34,593 |
| Apr 27, 2026 | 2.68 | 2.96 | 2.68 | 2.87 | 2.87 | 0.70% | 4,908 |
| Apr 24, 2026 | 2.97 | 3.00 | 2.85 | 2.85 | 2.85 | -5.94% | 25,903 |
| Apr 23, 2026 | 3.06 | 3.11 | 2.92 | 3.03 | 3.03 | 1.34% | 7,011 |
| Apr 22, 2026 | 2.89 | 3.05 | 2.89 | 2.99 | 2.99 | - | 7,397 |
| Apr 21, 2026 | 3.09 | 3.20 | 2.93 | 2.99 | 2.99 | -3.24% | 29,571 |
| Apr 20, 2026 | 3.20 | 3.20 | 2.90 | 3.09 | 3.09 | -0.32% | 86,233 |
| Apr 17, 2026 | 3.20 | 3.20 | 2.94 | 3.10 | 3.10 | 7.64% | 98,128 |
| Apr 16, 2026 | 2.55 | 2.98 | 2.55 | 2.88 | 2.88 | 8.68% | 90,495 |
| Apr 15, 2026 | 2.54 | 2.65 | 2.54 | 2.65 | 2.65 | 3.52% | 18,956 |
| Apr 13, 2026 | 2.65 | 2.66 | 2.53 | 2.56 | 2.56 | -3.40% | 49,992 |
| Apr 10, 2026 | 2.42 | 2.74 | 2.42 | 2.65 | 2.65 | 7.72% | 57,347 |
| Apr 9, 2026 | 2.51 | 2.51 | 2.36 | 2.46 | 2.46 | - | 27,926 |
| Apr 8, 2026 | 2.26 | 2.49 | 2.24 | 2.46 | 2.46 | 10.81% | 59,855 |
| Apr 7, 2026 | 2.28 | 2.46 | 2.20 | 2.22 | 2.22 | -0.45% | 73,433 |
| Apr 6, 2026 | 2.15 | 2.28 | 2.15 | 2.23 | 2.23 | 5.69% | 21,880 |
| Apr 2, 2026 | 2.19 | 2.19 | 2.01 | 2.11 | 2.11 | -4.09% | 18,309 |
| Apr 1, 2026 | 1.98 | 2.25 | 1.98 | 2.20 | 2.20 | 11.11% | 32,942 |
| Mar 30, 2026 | 2.33 | 2.33 | 1.91 | 1.98 | 1.98 | -13.16% | 189,456 |
| Mar 27, 2026 | 2.38 | 2.70 | 2.16 | 2.28 | 2.28 | -2.15% | 153,050 |
| Mar 25, 2026 | 2.46 | 2.54 | 2.28 | 2.33 | 2.33 | -0.85% | 58,246 |
| Mar 24, 2026 | 2.54 | 2.54 | 2.25 | 2.35 | 2.35 | 2.62% | 32,784 |
| Mar 23, 2026 | 2.30 | 2.58 | 2.16 | 2.29 | 2.29 | -0.43% | 40,137 |
| Mar 20, 2026 | 2.65 | 2.65 | 2.11 | 2.30 | 2.30 | -6.12% | 103,103 |