Transcorp International Limited (BOM:532410)
India · Delayed Price · Currency is INR 23.66
-0.74 (-3.03%)
At close: Nov 9, 2026
Transcorp International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.98 | 24.98 | 23.25 | 23.66 | 23.66 | -3.03% | 2,641 |
| Nov 8, 2026 | 24.60 | 24.85 | 23.50 | 24.40 | 24.40 | 1.67% | 102 |
| Nov 6, 2026 | 24.99 | 24.99 | 23.96 | 24.00 | 24.00 | 0.17% | 2,356 |
| Nov 5, 2026 | 25.89 | 25.89 | 23.93 | 23.96 | 23.96 | -5.30% | 7,850 |
| Nov 4, 2026 | 25.40 | 26.90 | 24.26 | 25.30 | 25.30 | -0.39% | 1,001 |
| Nov 3, 2026 | 26.65 | 26.65 | 24.16 | 25.40 | 25.40 | -2.68% | 2,497 |
| Nov 2, 2026 | 26.60 | 26.60 | 26.10 | 26.10 | 26.10 | 8.16% | 11 |
| Oct 30, 2026 | 25.14 | 25.14 | 24.10 | 24.13 | 24.13 | -3.48% | 333 |
| Oct 29, 2026 | 25.04 | 25.04 | 23.55 | 25.00 | 25.00 | 6.16% | 2,080 |
| Oct 28, 2026 | 23.58 | 23.65 | 23.55 | 23.55 | 23.55 | -5.00% | 203 |
| Oct 27, 2026 | 24.13 | 24.80 | 24.13 | 24.79 | 24.79 | 2.74% | 29 |
| Oct 26, 2026 | 24.13 | 24.13 | 23.31 | 24.13 | 24.13 | -2.51% | 106 |
| Oct 23, 2026 | 24.60 | 24.89 | 23.25 | 24.75 | 24.75 | 5.27% | 717 |
| Oct 22, 2026 | 24.71 | 24.71 | 23.51 | 23.51 | 23.51 | - | 7 |
| Oct 21, 2026 | 24.33 | 24.33 | 23.51 | 23.51 | 23.51 | -3.37% | 66 |
| Oct 16, 2026 | 26.19 | 26.19 | 24.31 | 24.33 | 24.33 | -4.70% | 37 |
| Oct 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.71% | 8 |
| Oct 14, 2026 | 25.50 | 25.90 | 23.99 | 25.35 | 25.35 | 2.22% | 4,759 |
| Oct 13, 2026 | 24.73 | 24.80 | 24.73 | 24.80 | 24.80 | 0.28% | 125 |
| Oct 12, 2026 | 25.00 | 25.00 | 23.91 | 24.73 | 24.73 | 2.15% | 95 |
| Oct 9, 2026 | 24.00 | 24.21 | 23.80 | 24.21 | 24.21 | 0.88% | 1,104 |
| Oct 8, 2026 | 24.94 | 24.94 | 23.77 | 24.00 | 24.00 | -3.77% | 1,791 |
| Oct 7, 2026 | 24.75 | 25.00 | 23.92 | 24.94 | 24.94 | 4.05% | 6,908 |
| Oct 6, 2026 | 24.94 | 24.94 | 23.70 | 23.97 | 23.97 | -2.56% | 411 |
| Oct 5, 2026 | 25.90 | 25.90 | 23.51 | 24.60 | 24.60 | 1.07% | 1,715 |
| 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 |