Transcorp International Limited (BOM:532410)
India · Delayed Price · Currency is INR 24.81
-0.73 (-2.86%)
At close: Jul 31, 2025
Transcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 25.85 | 25.85 | 24.30 | 24.81 | 24.81 | -2.86% | 10,195 |
| Jul 30, 2025 | 25.70 | 25.70 | 24.47 | 25.54 | 25.54 | 5.62% | 10,324 |
| Jul 29, 2025 | 25.98 | 25.98 | 24.00 | 24.18 | 24.18 | -3.28% | 10,646 |
| Jul 28, 2025 | 24.64 | 25.95 | 24.19 | 25.00 | 25.00 | 2.00% | 7,517 |
| Jul 25, 2025 | 25.37 | 25.37 | 24.40 | 24.51 | 24.51 | -1.29% | 8,132 |
| Jul 24, 2025 | 26.41 | 26.41 | 24.75 | 24.83 | 24.83 | -1.97% | 9,938 |
| Jul 23, 2025 | 26.48 | 27.00 | 25.15 | 25.33 | 25.33 | -1.02% | 29,928 |
| Jul 22, 2025 | 25.99 | 27.40 | 25.00 | 25.59 | 25.59 | 1.55% | 35,368 |
| Jul 21, 2025 | 24.92 | 25.88 | 24.54 | 25.20 | 25.20 | 1.61% | 16,730 |
| Jul 18, 2025 | 25.20 | 25.20 | 24.71 | 24.80 | 24.80 | -1.74% | 3,184 |
| Jul 17, 2025 | 25.34 | 26.52 | 24.40 | 25.24 | 25.24 | 0.08% | 26,897 |
| Jul 16, 2025 | 24.50 | 25.44 | 24.28 | 25.22 | 25.22 | -0.28% | 7,535 |
| Jul 15, 2025 | 25.35 | 25.35 | 24.21 | 25.29 | 25.29 | 4.76% | 11,718 |
| Jul 14, 2025 | 25.00 | 25.41 | 24.00 | 24.14 | 24.14 | -2.97% | 10,905 |
| Jul 11, 2025 | 25.40 | 25.40 | 24.52 | 24.88 | 24.88 | 0.36% | 5,351 |
| Jul 10, 2025 | 25.64 | 25.64 | 24.79 | 24.79 | 24.79 | -0.08% | 2,661 |
| Jul 9, 2025 | 25.59 | 25.59 | 24.51 | 24.81 | 24.81 | -1.00% | 3,581 |
| Jul 8, 2025 | 25.99 | 25.99 | 25.01 | 25.06 | 25.06 | -1.45% | 7,525 |
| Jul 7, 2025 | 25.02 | 26.20 | 25.02 | 25.43 | 25.43 | 0.08% | 5,364 |
| Jul 4, 2025 | 26.30 | 26.30 | 25.00 | 25.41 | 25.41 | 0.12% | 3,315 |
| Jul 3, 2025 | 25.70 | 25.70 | 25.01 | 25.38 | 25.38 | 1.60% | 3,731 |
| Jul 2, 2025 | 26.20 | 26.20 | 24.55 | 24.98 | 24.98 | -1.50% | 10,033 |
| Jul 1, 2025 | 25.97 | 26.00 | 25.00 | 25.36 | 25.36 | 1.77% | 18,032 |
| Jun 30, 2025 | 25.99 | 25.99 | 24.76 | 24.92 | 24.92 | -2.50% | 8,511 |
| Jun 27, 2025 | 26.30 | 26.30 | 24.99 | 25.56 | 25.56 | 0.16% | 10,659 |
| Jun 26, 2025 | 26.45 | 26.45 | 25.06 | 25.52 | 25.52 | -0.43% | 5,390 |
| Jun 25, 2025 | 25.70 | 26.00 | 25.11 | 25.63 | 25.63 | 0.71% | 13,292 |
| Jun 24, 2025 | 26.80 | 26.80 | 24.86 | 25.45 | 25.45 | 0.75% | 5,779 |
| Jun 23, 2025 | 24.25 | 26.00 | 24.25 | 25.26 | 25.26 | -0.55% | 2,567 |
| Jun 20, 2025 | 25.84 | 25.84 | 25.10 | 25.40 | 25.40 | 1.44% | 3,677 |
| Jun 19, 2025 | 25.99 | 25.99 | 24.81 | 25.04 | 24.74 | -2.15% | 3,077 |
| Jun 18, 2025 | 26.33 | 26.33 | 25.11 | 25.59 | 25.28 | -0.97% | 10,398 |
| Jun 17, 2025 | 25.30 | 26.45 | 25.11 | 25.84 | 25.53 | 0.70% | 1,465 |
| Jun 16, 2025 | 26.27 | 26.27 | 24.80 | 25.66 | 25.35 | -0.70% | 9,721 |
| Jun 13, 2025 | 26.40 | 26.40 | 24.49 | 25.84 | 25.53 | 0.54% | 26,104 |
| Jun 12, 2025 | 26.48 | 26.48 | 25.00 | 25.70 | 25.39 | -0.62% | 18,106 |
| Jun 11, 2025 | 24.52 | 26.00 | 24.52 | 25.86 | 25.55 | 3.27% | 11,222 |
| Jun 10, 2025 | 26.66 | 26.66 | 24.00 | 25.04 | 24.74 | -4.17% | 29,451 |
| Jun 9, 2025 | 26.99 | 26.99 | 25.24 | 26.13 | 25.82 | 1.48% | 14,508 |
| Jun 6, 2025 | 26.95 | 26.95 | 25.53 | 25.75 | 25.44 | -0.77% | 4,117 |
| Jun 5, 2025 | 26.49 | 26.49 | 24.96 | 25.95 | 25.64 | 2.77% | 7,788 |
| Jun 4, 2025 | 25.53 | 25.80 | 24.72 | 25.25 | 24.95 | 1.36% | 9,887 |
| Jun 3, 2025 | 25.70 | 25.70 | 24.25 | 24.91 | 24.61 | 0.24% | 13,677 |
| Jun 2, 2025 | 24.78 | 25.48 | 24.23 | 24.85 | 24.55 | -0.12% | 6,855 |
| May 30, 2025 | 24.97 | 24.97 | 24.11 | 24.88 | 24.58 | -0.36% | 1,819 |
| May 29, 2025 | 25.70 | 25.70 | 24.30 | 24.97 | 24.67 | 0.89% | 1,299 |
| May 28, 2025 | 25.34 | 25.34 | 24.10 | 24.75 | 24.45 | 0.49% | 4,695 |
| May 27, 2025 | 24.50 | 25.20 | 24.30 | 24.63 | 24.34 | 0.12% | 12,527 |
| May 26, 2025 | 25.00 | 25.19 | 23.71 | 24.60 | 24.31 | -2.15% | 9,102 |
| May 23, 2025 | 25.00 | 25.64 | 24.30 | 25.14 | 24.84 | 0.60% | 4,484 |