Transcorp International Limited (BOM:532410)
India · Delayed Price · Currency is INR 27.25
+1.09 (4.17%)
At close: Jan 22, 2026
Transcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 23.00 | 23.95 | 22.54 | 23.00 | 23.00 | -1.37% | 6,602 |
| Dec 24, 2025 | 23.47 | 23.47 | 23.25 | 23.32 | 23.32 | -0.68% | 1,096 |
| Dec 23, 2025 | 23.49 | 23.49 | 23.00 | 23.48 | 23.48 | 2.09% | 3,782 |
| Dec 22, 2025 | 22.80 | 23.84 | 22.70 | 23.00 | 23.00 | -0.13% | 5,483 |
| Dec 19, 2025 | 23.50 | 23.50 | 23.00 | 23.03 | 23.03 | -0.56% | 3,225 |
| Dec 18, 2025 | 23.00 | 23.98 | 23.00 | 23.16 | 23.16 | -0.39% | 6,165 |
| Dec 17, 2025 | 23.56 | 23.95 | 23.16 | 23.25 | 23.25 | -1.61% | 1,425 |
| Dec 16, 2025 | 23.97 | 23.98 | 23.32 | 23.63 | 23.63 | -1.13% | 971 |
| Dec 15, 2025 | 22.75 | 23.94 | 22.75 | 23.90 | 23.90 | 1.96% | 572 |
| Dec 12, 2025 | 22.98 | 25.44 | 22.98 | 23.44 | 23.44 | 1.52% | 15,842 |
| Dec 11, 2025 | 22.86 | 23.49 | 22.65 | 23.09 | 23.09 | -1.54% | 1,268 |
| Dec 10, 2025 | 23.60 | 23.60 | 22.79 | 23.45 | 23.45 | 2.94% | 1,893 |
| Dec 9, 2025 | 23.35 | 23.69 | 22.10 | 22.78 | 22.78 | -2.44% | 5,673 |
| Dec 8, 2025 | 23.43 | 23.54 | 23.20 | 23.35 | 23.35 | -0.17% | 6,424 |
| Dec 5, 2025 | 23.15 | 23.74 | 21.50 | 23.39 | 23.39 | 0.82% | 19,900 |
| Dec 4, 2025 | 23.25 | 23.50 | 22.72 | 23.20 | 23.20 | 1.22% | 18,904 |
| Dec 3, 2025 | 23.20 | 23.20 | 22.70 | 22.92 | 22.92 | 1.01% | 2,823 |
| Dec 2, 2025 | 23.50 | 23.50 | 22.56 | 22.69 | 22.69 | -1.18% | 4,483 |
| Dec 1, 2025 | 22.90 | 23.45 | 22.51 | 22.96 | 22.96 | 0.48% | 18,391 |
| Nov 28, 2025 | 23.40 | 23.40 | 22.76 | 22.85 | 22.85 | -2.60% | 2,677 |
| Nov 27, 2025 | 23.36 | 23.50 | 22.90 | 23.46 | 23.46 | 0.90% | 80 |
| Nov 26, 2025 | 22.95 | 23.50 | 22.95 | 23.25 | 23.25 | 1.53% | 1,304 |
| Nov 25, 2025 | 22.75 | 23.25 | 22.75 | 22.90 | 22.90 | -0.78% | 983 |
| Nov 24, 2025 | 22.75 | 23.86 | 22.75 | 23.08 | 23.08 | -0.04% | 1,258 |
| Nov 21, 2025 | 24.23 | 24.23 | 23.00 | 23.09 | 23.09 | -1.91% | 9,087 |
| Nov 20, 2025 | 23.61 | 23.70 | 23.47 | 23.54 | 23.54 | -1.18% | 12,639 |
| Nov 19, 2025 | 23.47 | 24.19 | 22.91 | 23.82 | 23.82 | 3.79% | 15,653 |
| Nov 18, 2025 | 23.00 | 23.48 | 22.50 | 22.95 | 22.95 | -0.43% | 11,838 |
| Nov 17, 2025 | 23.75 | 24.95 | 22.50 | 23.05 | 23.05 | -1.91% | 23,667 |
| Nov 14, 2025 | 22.64 | 24.30 | 22.64 | 23.50 | 23.50 | 1.73% | 5,827 |
| Nov 13, 2025 | 23.38 | 23.74 | 22.95 | 23.10 | 23.10 | 1.09% | 6,170 |
| Nov 12, 2025 | 23.34 | 24.50 | 22.52 | 22.85 | 22.85 | 0.09% | 19,834 |