Transcorp International Limited (BOM:532410)
India · Delayed Price · Currency is INR 28.10
-0.60 (-2.09%)
At close: Apr 22, 2026
Transcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 27.75 | 29.00 | 27.50 | 28.10 | 28.10 | -2.09% | 20,001 |
| Apr 21, 2026 | 26.57 | 29.00 | 26.57 | 28.70 | 28.70 | 8.02% | 15,203 |
| Apr 20, 2026 | 27.00 | 29.39 | 26.00 | 26.57 | 26.57 | -5.21% | 10,333 |
| Apr 17, 2026 | 27.20 | 28.89 | 27.01 | 28.03 | 28.03 | 1.89% | 3,639 |
| Apr 16, 2026 | 27.00 | 29.57 | 27.00 | 27.51 | 27.51 | -2.76% | 10,862 |
| Apr 15, 2026 | 27.16 | 29.49 | 27.16 | 28.29 | 28.29 | 3.93% | 10,003 |
| Apr 13, 2026 | 26.50 | 27.80 | 26.00 | 27.22 | 27.22 | -1.27% | 9,011 |
| Apr 10, 2026 | 27.90 | 29.90 | 27.00 | 27.57 | 27.57 | 2.53% | 18,187 |
| Apr 9, 2026 | 27.23 | 29.50 | 26.51 | 26.89 | 26.89 | -2.15% | 6,645 |
| Apr 8, 2026 | 24.26 | 27.70 | 24.26 | 27.48 | 27.48 | 8.40% | 20,630 |
| Apr 7, 2026 | 24.25 | 26.47 | 23.55 | 25.35 | 25.35 | 2.01% | 1,311 |
| Apr 6, 2026 | 25.00 | 26.30 | 24.50 | 24.85 | 24.85 | -2.20% | 6,367 |
| Apr 2, 2026 | 23.51 | 25.74 | 23.51 | 25.41 | 25.41 | 0.91% | 2,542 |
| Apr 1, 2026 | 24.80 | 25.85 | 23.25 | 25.18 | 25.18 | 6.42% | 6,533 |
| Mar 30, 2026 | 24.49 | 24.49 | 22.00 | 23.66 | 23.66 | 0.77% | 10,548 |
| Mar 27, 2026 | 24.90 | 24.90 | 23.05 | 23.48 | 23.48 | -5.97% | 18,590 |
| Mar 25, 2026 | 25.00 | 25.70 | 23.22 | 24.97 | 24.97 | 4.78% | 10,084 |
| Mar 24, 2026 | 23.01 | 25.50 | 23.01 | 23.83 | 23.83 | -0.04% | 7,074 |
| Mar 23, 2026 | 24.11 | 25.00 | 22.11 | 23.84 | 23.84 | -5.47% | 11,475 |
| Mar 20, 2026 | 24.05 | 25.95 | 24.05 | 25.22 | 25.22 | 1.29% | 9,717 |
| Mar 19, 2026 | 25.10 | 25.10 | 23.90 | 24.90 | 24.90 | -0.12% | 5,057 |
| Mar 18, 2026 | 26.42 | 26.42 | 24.01 | 24.93 | 24.93 | -0.48% | 6,740 |
| Mar 17, 2026 | 23.03 | 26.45 | 23.03 | 25.05 | 25.05 | 5.12% | 6,495 |
| Mar 16, 2026 | 22.07 | 24.50 | 22.07 | 23.83 | 23.83 | 2.01% | 3,231 |
| Mar 13, 2026 | 23.50 | 24.00 | 23.00 | 23.36 | 23.36 | -2.26% | 8,320 |
| Mar 12, 2026 | 23.50 | 24.64 | 23.05 | 23.90 | 23.90 | -1.73% | 6,104 |
| Mar 11, 2026 | 24.95 | 25.30 | 22.65 | 24.32 | 24.32 | -0.69% | 14,080 |
| 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 |