Transcorp International Limited (NSE:TRANSCOR)
India · Delayed Price · Currency is INR 24.22
+0.23 (0.96%)
At close: Nov 9, 2026
NSE:TRANSCOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 24.44 | 24.95 | 23.50 | 24.22 | 24.22 | 0.96% | 750 |
| Nov 8, 2026 | 23.58 | 24.44 | 23.50 | 23.99 | 23.99 | 1.31% | 1,495 |
| Nov 6, 2026 | 24.95 | 24.95 | 23.36 | 23.68 | 23.68 | -1.74% | 2,041 |
| Nov 5, 2026 | 25.21 | 25.88 | 23.05 | 24.10 | 24.10 | -6.91% | 16,758 |
| Nov 4, 2026 | 26.25 | 26.25 | 24.60 | 25.89 | 25.89 | 2.01% | 366 |
| Nov 3, 2026 | 25.49 | 25.49 | 24.00 | 25.38 | 25.38 | 1.60% | 398 |
| Nov 2, 2026 | 25.39 | 25.39 | 24.50 | 24.98 | 24.98 | 0.32% | 449 |
| Oct 30, 2026 | 24.99 | 24.99 | 23.81 | 24.90 | 24.90 | 1.59% | 325 |
| Oct 29, 2026 | 24.80 | 26.50 | 24.00 | 24.51 | 24.51 | -1.17% | 27,814 |
| Oct 28, 2026 | 24.50 | 24.84 | 22.50 | 24.80 | 24.80 | -0.64% | 1,299 |
| Oct 27, 2026 | 24.48 | 25.00 | 23.31 | 24.96 | 24.96 | 4.00% | 1,167 |
| Oct 26, 2026 | 23.89 | 24.00 | 23.20 | 24.00 | 24.00 | 2.56% | 884 |
| Oct 23, 2026 | 24.89 | 24.89 | 23.02 | 23.40 | 23.40 | -4.06% | 1,120 |
| Oct 22, 2026 | 24.47 | 24.47 | 23.80 | 24.39 | 24.39 | -0.33% | 270 |
| Oct 21, 2026 | 24.99 | 24.99 | 23.31 | 24.47 | 24.47 | -0.08% | 1,247 |
| Oct 19, 2026 | 24.50 | 25.49 | 24.40 | 24.49 | 24.49 | -1.88% | 542 |
| Oct 16, 2026 | 25.90 | 25.90 | 24.04 | 24.96 | 24.96 | -3.78% | 1,189 |
| Oct 15, 2026 | 24.75 | 26.00 | 24.61 | 25.94 | 25.94 | 2.57% | 2,539 |
| Oct 14, 2026 | 25.39 | 26.00 | 23.00 | 25.29 | 25.29 | 1.53% | 2,945 |
| Oct 13, 2026 | 24.86 | 24.94 | 23.99 | 24.91 | 24.91 | 0.40% | 566 |
| Oct 12, 2026 | 23.81 | 24.89 | 23.67 | 24.81 | 24.81 | 1.47% | 383 |
| Oct 9, 2026 | 24.48 | 24.48 | 23.36 | 24.45 | 24.45 | 1.96% | 434 |
| Oct 8, 2026 | 25.38 | 25.38 | 23.75 | 23.98 | 23.98 | -5.52% | 2,824 |
| Oct 7, 2026 | 24.54 | 25.50 | 24.16 | 25.38 | 25.38 | 6.15% | 12,826 |
| Oct 6, 2026 | 24.90 | 24.90 | 23.75 | 23.91 | 23.91 | -2.80% | 624 |
| Oct 5, 2026 | 24.49 | 24.90 | 23.52 | 24.60 | 24.60 | 1.74% | 1,443 |
| Oct 1, 2026 | 24.22 | 24.68 | 21.00 | 24.18 | 24.18 | -0.17% | 4,834 |
| Sep 30, 2026 | 23.74 | 25.00 | 23.52 | 24.22 | 24.22 | 1.55% | 10,425 |
| Sep 29, 2026 | 24.39 | 24.90 | 23.52 | 23.85 | 23.85 | -2.21% | 6,605 |
| Sep 28, 2026 | 25.00 | 25.00 | 23.50 | 24.39 | 24.39 | 1.41% | 1,343 |
| Sep 25, 2026 | 24.65 | 24.99 | 23.51 | 24.05 | 24.05 | -1.47% | 3,293 |
| Sep 24, 2026 | 24.28 | 25.25 | 24.28 | 24.41 | 24.41 | 0.54% | 4,604 |
| Sep 23, 2026 | 25.00 | 25.70 | 24.20 | 24.28 | 24.28 | -2.57% | 3,261 |
| Sep 22, 2026 | 29.00 | 29.00 | 24.20 | 24.92 | 24.92 | -0.20% | 12,276 |
| Sep 21, 2026 | 23.68 | 24.97 | 23.00 | 24.97 | 24.97 | 4.96% | 1,441 |
| Sep 18, 2026 | 25.04 | 25.49 | 23.00 | 23.79 | 23.79 | -4.99% | 3,513 |
| Sep 17, 2026 | 25.10 | 25.10 | 24.00 | 25.04 | 25.04 | -0.24% | 2,691 |
| Sep 16, 2026 | 25.00 | 25.70 | 24.00 | 25.10 | 25.10 | -2.52% | 2,364 |
| Sep 15, 2026 | 26.25 | 26.25 | 24.50 | 25.75 | 25.75 | 1.42% | 1,157 |
| Sep 11, 2026 | 25.05 | 25.48 | 24.00 | 25.39 | 25.39 | 1.36% | 5,538 |
| Sep 10, 2026 | 25.86 | 27.00 | 25.05 | 25.05 | 25.05 | -3.47% | 6,327 |
| Sep 9, 2026 | 24.99 | 25.97 | 24.99 | 25.95 | 25.95 | 3.84% | 2,330 |
| Sep 8, 2026 | 26.00 | 26.00 | 24.35 | 24.99 | 24.99 | -0.60% | 1,072 |
| Sep 7, 2026 | 25.61 | 25.61 | 24.48 | 25.14 | 25.14 | -1.37% | 2,423 |
| Sep 4, 2026 | 24.90 | 25.60 | 24.47 | 25.49 | 25.49 | 2.08% | 2,509 |
| Sep 3, 2026 | 24.92 | 25.70 | 24.92 | 24.97 | 24.97 | 0.20% | 2,972 |
| Sep 2, 2026 | 25.49 | 25.49 | 23.00 | 24.92 | 24.92 | -2.24% | 5,464 |
| Sep 1, 2026 | 26.00 | 26.14 | 24.51 | 25.49 | 25.49 | -2.49% | 2,957 |
| Aug 31, 2026 | 25.30 | 26.25 | 24.00 | 26.14 | 26.14 | 5.83% | 3,997 |
| Aug 28, 2026 | 25.50 | 25.80 | 24.00 | 24.70 | 24.70 | -4.82% | 4,184 |