Transvoy Logistics India Limited (BOM:543754)
India · Delayed Price · Currency is INR 113.47
+5.40 (5.00%)
At close: Aug 22, 2025
Transvoy Logistics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 132.65 | 134.65 | 132.65 | 133.00 | 133.00 | 1.26% | 10,400 |
| Aug 28, 2025 | 131.34 | 131.34 | 128.94 | 131.34 | 131.34 | 5.00% | 36,000 |
| Aug 26, 2025 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | 4.99% | 800 |
| Aug 25, 2025 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | 5.00% | 800 |
| Aug 22, 2025 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | 5.00% | 800 |
| Aug 21, 2025 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 4.99% | 800 |
| Aug 20, 2025 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | 5.00% | 800 |
| Aug 19, 2025 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | 4.99% | 800 |
| Aug 18, 2025 | 93.37 | 93.37 | 93.30 | 93.37 | 93.37 | 4.99% | 12,800 |
| Aug 14, 2025 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 4.99% | 1,600 |
| Aug 13, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 4.96% | 800 |
| Aug 12, 2025 | 80.70 | 80.70 | 80.00 | 80.70 | 80.70 | 5.00% | 3,200 |
| Aug 5, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 5.00% | 800 |
| Aug 1, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 3.17% | 800 |
| Jul 31, 2025 | 71.00 | 71.00 | 70.95 | 70.95 | 70.95 | -4.98% | 2,400 |
| Jul 30, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -5.00% | 3,200 |
| Jul 28, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.95% | 800 |
| Jul 24, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -4.99% | 1,600 |
| Jul 16, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -1.27% | 800 |
| Jul 15, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.34% | 800 |
| Jul 14, 2025 | 80.27 | 80.32 | 80.27 | 80.32 | 80.32 | 4.99% | 5,600 |
| Jul 9, 2025 | 75.75 | 76.50 | 75.75 | 76.50 | 76.50 | 0.99% | 2,400 |
| Jul 8, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 1.00% | 800 |
| Jul 7, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.73% | 800 |
| Jul 3, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -1.24% | 800 |
| Jul 2, 2025 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 0.79% | 2,400 |
| Jul 1, 2025 | 72.09 | 75.90 | 72.09 | 75.90 | 75.90 | 0.80% | 4,000 |
| Jun 30, 2025 | 77.00 | 77.00 | 75.30 | 75.30 | 75.30 | -1.31% | 2,400 |
| Jun 27, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -4.98% | 1,600 |
| Jun 26, 2025 | 81.80 | 81.80 | 80.30 | 80.30 | 80.30 | -4.97% | 9,600 |
| Jun 25, 2025 | 84.00 | 84.80 | 84.00 | 84.50 | 84.50 | 3.68% | 3,200 |
| Jun 24, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.99% | 800 |
| Jun 20, 2025 | 80.70 | 80.85 | 80.70 | 80.70 | 80.70 | -4.95% | 12,000 |
| Jun 19, 2025 | 86.60 | 86.60 | 84.90 | 84.90 | 84.90 | -4.98% | 11,200 |
| Jun 18, 2025 | 93.00 | 94.00 | 89.35 | 89.35 | 89.35 | -5.15% | 4,800 |
| Jun 17, 2025 | 97.95 | 99.00 | 93.15 | 94.20 | 94.20 | -8.23% | 16,800 |
| Jun 16, 2025 | 105.00 | 105.00 | 102.65 | 102.65 | 102.65 | -1.77% | 1,600 |
| Jun 13, 2025 | 101.70 | 104.50 | 99.55 | 104.50 | 104.50 | -1.14% | 7,200 |
| Jun 12, 2025 | 109.30 | 109.30 | 105.70 | 105.70 | 105.70 | -7.28% | 3,200 |
| Jun 11, 2025 | 113.55 | 115.00 | 109.55 | 114.00 | 114.00 | -2.52% | 6,400 |
| Jun 10, 2025 | 115.00 | 117.00 | 113.05 | 116.95 | 116.95 | 1.74% | 6,400 |
| Jun 9, 2025 | 112.95 | 114.95 | 106.45 | 114.95 | 114.95 | 8.44% | 8,000 |
| Jun 6, 2025 | 104.55 | 115.05 | 104.55 | 106.00 | 106.00 | -8.74% | 24,800 |
| May 28, 2025 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | -4.99% | 1,600 |
| May 23, 2025 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -4.97% | 2,400 |
| May 22, 2025 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | -4.99% | 2,400 |
| May 9, 2025 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | -4.98% | 800 |
| May 7, 2025 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -4.97% | 800 |