Transcorp International Limited (BOM:532410)
India · Delayed Price · Currency is INR 24.34
+0.37 (1.54%)
At close: Oct 1, 2026
Transcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 23.97 | 24.40 | 23.05 | 24.34 | 24.34 | 1.54% | 2,462 |
| Sep 30, 2026 | 23.88 | 24.84 | 23.88 | 23.97 | 23.97 | 1.78% | 480 |
| Sep 29, 2026 | 24.99 | 24.99 | 23.45 | 23.55 | 23.55 | -4.85% | 1,002 |
| Sep 28, 2026 | 24.93 | 25.10 | 23.60 | 24.75 | 24.75 | 2.15% | 1,312 |
| Sep 25, 2026 | 24.16 | 25.00 | 23.52 | 24.23 | 24.23 | -3.08% | 11,598 |
| Sep 24, 2026 | 25.50 | 25.77 | 24.99 | 25.00 | 25.00 | 3.69% | 1,519 |
| Sep 23, 2026 | 25.58 | 25.58 | 23.00 | 24.11 | 24.11 | -5.08% | 4,742 |
| Sep 22, 2026 | 24.60 | 25.50 | 24.25 | 25.40 | 25.40 | 5.13% | 843 |
| Sep 21, 2026 | 24.34 | 24.93 | 24.16 | 24.16 | 24.16 | -0.90% | 2,093 |
| Sep 18, 2026 | 25.25 | 25.50 | 24.30 | 24.38 | 24.38 | -2.44% | 661 |
| Sep 17, 2026 | 25.34 | 25.45 | 24.18 | 24.99 | 24.99 | -0.04% | 3,534 |
| Sep 16, 2026 | 24.21 | 25.00 | 24.20 | 25.00 | 25.00 | -1.77% | 1,792 |
| Sep 15, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 5 |
| Sep 11, 2026 | 25.04 | 25.45 | 24.16 | 25.45 | 25.45 | 0.59% | 6,688 |
| Sep 10, 2026 | 26.80 | 26.93 | 25.30 | 25.30 | 25.30 | 4.12% | 1,025 |
| Sep 9, 2026 | 25.75 | 25.75 | 24.27 | 24.30 | 24.30 | -4.59% | 454 |
| Sep 8, 2026 | 25.49 | 25.50 | 24.53 | 25.47 | 25.47 | -0.12% | 6,722 |
| Sep 7, 2026 | 25.99 | 25.99 | 24.50 | 25.50 | 25.50 | 2.82% | 5,322 |
| Sep 4, 2026 | 25.05 | 25.95 | 24.52 | 24.80 | 24.80 | -0.72% | 2,478 |
| Sep 3, 2026 | 25.16 | 25.62 | 24.60 | 24.98 | 24.98 | 1.17% | 6,419 |
| Sep 2, 2026 | 24.57 | 25.79 | 23.16 | 24.69 | 24.69 | -5.00% | 9,642 |
| Sep 1, 2026 | 26.19 | 26.30 | 25.20 | 25.99 | 25.99 | 0.39% | 3,396 |
| Aug 31, 2026 | 25.00 | 25.89 | 25.00 | 25.89 | 25.89 | 3.44% | 5,381 |
| Aug 28, 2026 | 25.00 | 25.50 | 24.00 | 25.03 | 25.03 | -2.42% | 3,354 |
| Aug 27, 2026 | 26.29 | 26.29 | 25.58 | 25.65 | 25.65 | 1.50% | 3,661 |
| Aug 26, 2026 | 23.50 | 25.49 | 23.50 | 25.27 | 25.27 | 7.72% | 5,087 |
| Aug 25, 2026 | 23.99 | 24.44 | 23.40 | 23.46 | 23.46 | -0.55% | 3,335 |
| Aug 24, 2026 | 24.50 | 24.99 | 23.00 | 23.59 | 23.59 | -3.71% | 9,242 |
| Aug 21, 2026 | 24.50 | 24.98 | 24.06 | 24.50 | 24.50 | -1.09% | 1,619 |
| Aug 20, 2026 | 24.98 | 24.98 | 23.83 | 24.77 | 24.77 | 4.08% | 813 |
| Aug 19, 2026 | 24.05 | 24.69 | 23.50 | 23.80 | 23.80 | -3.02% | 942 |
| Aug 18, 2026 | 24.82 | 24.82 | 24.00 | 24.54 | 24.54 | -0.65% | 2,414 |
| Aug 17, 2026 | 24.00 | 24.97 | 23.99 | 24.70 | 24.70 | 1.27% | 934 |
| Aug 14, 2026 | 23.30 | 24.69 | 23.30 | 24.39 | 24.39 | 1.29% | 7,477 |
| Aug 13, 2026 | 24.60 | 25.35 | 23.52 | 24.08 | 24.08 | -0.21% | 21,268 |
| Aug 12, 2026 | 25.44 | 26.25 | 22.50 | 24.13 | 24.13 | -5.15% | 17,087 |
| Aug 11, 2026 | 25.25 | 26.20 | 25.05 | 25.44 | 25.44 | -0.27% | 2,727 |
| Aug 10, 2026 | 26.80 | 26.80 | 25.50 | 25.51 | 25.51 | -1.85% | 2,061 |
| Aug 7, 2026 | 25.73 | 26.00 | 25.60 | 25.99 | 25.99 | 2.36% | 4,451 |
| Aug 6, 2026 | 25.50 | 25.90 | 25.30 | 25.39 | 25.39 | -1.09% | 2,005 |
| Aug 5, 2026 | 27.00 | 27.00 | 25.50 | 25.67 | 25.67 | -1.27% | 8,686 |
| Aug 4, 2026 | 25.66 | 26.70 | 25.50 | 26.00 | 26.00 | -0.08% | 770 |
| Aug 3, 2026 | 26.70 | 26.70 | 25.01 | 26.02 | 26.02 | 0.85% | 8,209 |
| Jul 31, 2026 | 25.50 | 26.79 | 25.25 | 25.80 | 25.80 | -0.77% | 4,869 |
| Jul 30, 2026 | 25.50 | 26.46 | 25.00 | 26.00 | 26.00 | 1.44% | 10,013 |
| Jul 29, 2026 | 26.44 | 26.44 | 25.51 | 25.63 | 25.63 | -1.20% | 1,642 |
| Jul 28, 2026 | 26.49 | 26.49 | 25.50 | 25.94 | 25.94 | 0.74% | 4,213 |
| Jul 27, 2026 | 25.97 | 26.20 | 25.55 | 25.75 | 25.75 | 0.23% | 4,346 |
| Jul 24, 2026 | 26.01 | 26.01 | 25.28 | 25.69 | 25.69 | -0.85% | 1,240 |
| Jul 23, 2026 | 25.98 | 25.98 | 25.22 | 25.91 | 25.91 | 1.41% | 11,152 |