Transcorp International Limited (BOM:532410)
India · Delayed Price · Currency is INR 24.49
+0.77 (3.25%)
At close: Mar 10, 2026
Transcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 23.50 | 24.66 | 23.50 | 24.49 | 24.49 | 3.25% | 14,331 |
| Mar 9, 2026 | 24.07 | 24.26 | 22.00 | 23.72 | 23.72 | -1.45% | 19,907 |
| Mar 6, 2026 | 23.50 | 25.45 | 23.50 | 24.07 | 24.07 | -0.33% | 6,124 |
| Mar 5, 2026 | 24.00 | 25.50 | 24.00 | 24.15 | 24.15 | -2.46% | 12,722 |
| Mar 4, 2026 | 25.95 | 25.95 | 23.00 | 24.76 | 24.76 | 1.39% | 10,611 |
| Mar 2, 2026 | 25.50 | 25.50 | 23.70 | 24.42 | 24.42 | -4.31% | 16,031 |
| Feb 27, 2026 | 24.30 | 26.00 | 24.30 | 25.52 | 25.52 | 0.35% | 10,469 |
| Feb 26, 2026 | 25.00 | 25.65 | 24.25 | 25.43 | 25.43 | 3.00% | 6,981 |
| Feb 25, 2026 | 27.95 | 27.95 | 24.05 | 24.69 | 24.69 | -2.18% | 29,014 |
| Feb 24, 2026 | 26.98 | 26.98 | 24.25 | 25.24 | 25.24 | -2.55% | 9,576 |
| Feb 23, 2026 | 26.48 | 27.49 | 25.00 | 25.90 | 25.90 | -1.75% | 8,106 |
| Feb 20, 2026 | 26.99 | 26.99 | 25.51 | 26.36 | 26.36 | 1.78% | 14,686 |
| Feb 19, 2026 | 27.58 | 27.58 | 25.60 | 25.90 | 25.90 | -6.09% | 26,418 |
| Feb 18, 2026 | 27.44 | 27.94 | 26.25 | 27.58 | 27.58 | 1.62% | 7,426 |
| Feb 17, 2026 | 27.50 | 27.99 | 26.66 | 27.14 | 27.14 | -2.86% | 14,221 |
| Feb 16, 2026 | 28.00 | 28.48 | 27.55 | 27.94 | 27.94 | -1.27% | 4,923 |
| Feb 13, 2026 | 28.25 | 30.00 | 27.50 | 28.30 | 28.30 | -3.35% | 40,905 |
| Feb 12, 2026 | 29.00 | 29.90 | 28.23 | 29.28 | 29.28 | 0.07% | 20,331 |
| Feb 11, 2026 | 29.90 | 29.90 | 28.12 | 29.26 | 29.26 | 0.34% | 19,847 |
| Feb 10, 2026 | 29.30 | 29.80 | 28.15 | 29.16 | 29.16 | 2.14% | 23,869 |
| Feb 9, 2026 | 29.00 | 29.00 | 27.26 | 28.55 | 28.55 | 2.00% | 25,712 |
| Feb 6, 2026 | 29.44 | 29.60 | 27.71 | 27.99 | 27.99 | -3.42% | 39,644 |
| Feb 5, 2026 | 32.90 | 32.90 | 28.12 | 28.98 | 28.98 | -8.90% | 72,481 |
| Feb 4, 2026 | 28.99 | 34.24 | 28.95 | 31.81 | 31.81 | 11.46% | 384,524 |
| Feb 3, 2026 | 29.25 | 29.25 | 26.26 | 28.54 | 28.54 | 7.05% | 15,125 |
| Feb 2, 2026 | 28.56 | 28.99 | 26.25 | 26.66 | 26.66 | -6.23% | 5,533 |
| Feb 1, 2026 | 27.00 | 29.90 | 26.15 | 28.43 | 28.43 | 3.65% | 10,318 |
| Jan 30, 2026 | 26.08 | 30.00 | 26.08 | 27.43 | 27.43 | 3.08% | 8,540 |
| Jan 29, 2026 | 27.75 | 27.75 | 25.50 | 26.61 | 26.61 | -1.44% | 16,189 |
| Jan 28, 2026 | 25.11 | 29.00 | 25.11 | 27.00 | 27.00 | 2.20% | 15,890 |
| Jan 27, 2026 | 25.15 | 26.95 | 24.02 | 26.42 | 26.42 | 2.05% | 12,373 |
| Jan 23, 2026 | 27.40 | 27.40 | 25.60 | 25.89 | 25.89 | -4.99% | 7,730 |
| Jan 22, 2026 | 26.80 | 27.50 | 25.10 | 27.25 | 27.25 | 4.17% | 15,546 |
| Jan 21, 2026 | 27.00 | 28.74 | 25.55 | 26.16 | 26.16 | -6.87% | 31,447 |
| Jan 20, 2026 | 29.50 | 29.50 | 27.02 | 28.09 | 28.09 | 1.12% | 24,531 |
| Jan 19, 2026 | 27.21 | 28.45 | 26.56 | 27.78 | 27.78 | -2.11% | 20,842 |
| Jan 16, 2026 | 30.80 | 30.80 | 28.00 | 28.38 | 28.38 | 0.75% | 15,454 |
| Jan 14, 2026 | 29.99 | 29.99 | 27.35 | 28.17 | 28.17 | -5.75% | 18,447 |
| Jan 13, 2026 | 28.80 | 31.99 | 28.47 | 29.89 | 29.89 | 6.67% | 53,965 |
| Jan 12, 2026 | 27.90 | 28.59 | 26.12 | 28.02 | 28.02 | 4.09% | 10,665 |
| Jan 9, 2026 | 27.60 | 29.39 | 26.50 | 26.92 | 26.92 | -4.78% | 17,840 |
| Jan 8, 2026 | 28.99 | 30.00 | 27.32 | 28.27 | 28.27 | -2.08% | 20,487 |
| Jan 7, 2026 | 27.19 | 30.75 | 27.19 | 28.87 | 28.87 | 6.69% | 81,485 |
| Jan 6, 2026 | 23.38 | 27.61 | 22.67 | 27.06 | 27.06 | 17.60% | 97,723 |
| Jan 5, 2026 | 23.29 | 23.65 | 23.00 | 23.01 | 23.01 | -1.20% | 1,973 |
| Jan 2, 2026 | 23.00 | 23.75 | 23.00 | 23.29 | 23.29 | -0.47% | 2,253 |
| Jan 1, 2026 | 23.70 | 23.75 | 23.02 | 23.40 | 23.40 | -1.14% | 721 |
| Dec 31, 2025 | 23.49 | 23.71 | 23.00 | 23.67 | 23.67 | 0.77% | 1,740 |
| Dec 30, 2025 | 23.60 | 23.60 | 23.00 | 23.49 | 23.49 | 2.22% | 2,170 |
| Dec 29, 2025 | 23.00 | 23.80 | 22.67 | 22.98 | 22.98 | -0.09% | 8,051 |