Transchem Limited (BOM:500422)
India
· Delayed Price · Currency is INR 164.95
+1.65 (1.01%)
At close: Apr 29, 2026
Transchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.40 | 167.40 | 160.30 | 163.30 | 163.30 | -1.63% | 319 |
| Apr 27, 2026 | 163.75 | 176.00 | 161.15 | 166.00 | 166.00 | -1.98% | 4,561 |
| Apr 24, 2026 | 162.05 | 169.45 | 161.00 | 169.35 | 169.35 | -0.06% | 4,967 |
| Apr 23, 2026 | 170.00 | 170.00 | 162.10 | 169.45 | 169.45 | -0.67% | 3,072 |
| Apr 22, 2026 | 180.45 | 180.45 | 169.50 | 170.60 | 170.60 | -4.37% | 1,417 |
| Apr 21, 2026 | 180.00 | 180.00 | 177.60 | 178.40 | 178.40 | 3.78% | 1,435 |
| Apr 20, 2026 | 189.65 | 189.65 | 171.70 | 171.90 | 171.90 | -4.87% | 620 |
| Apr 17, 2026 | 180.00 | 180.70 | 173.00 | 180.70 | 180.70 | 5.00% | 6,985 |
| Apr 16, 2026 | 172.05 | 172.10 | 172.00 | 172.10 | 172.10 | 4.97% | 2,514 |
| Apr 15, 2026 | 160.00 | 163.95 | 153.25 | 163.95 | 163.95 | 5.00% | 1,928 |
| Apr 13, 2026 | 163.80 | 163.80 | 155.65 | 156.15 | 156.15 | -4.67% | 849 |
| Apr 10, 2026 | 160.00 | 163.80 | 160.00 | 163.80 | 163.80 | 5.00% | 2,809 |
| Apr 9, 2026 | 149.75 | 163.70 | 149.75 | 156.00 | 156.00 | -0.98% | 2,034 |
| Apr 8, 2026 | 150.05 | 157.55 | 150.05 | 157.55 | 157.55 | 5.00% | 2,207 |
| Apr 7, 2026 | 145.00 | 151.85 | 145.00 | 150.05 | 150.05 | 1.39% | 1,883 |
| Apr 6, 2026 | 149.00 | 149.00 | 141.85 | 148.00 | 148.00 | -0.87% | 896 |
| Apr 2, 2026 | 157.50 | 159.65 | 147.20 | 149.30 | 149.30 | -3.46% | 1,406 |
| Apr 1, 2026 | 165.00 | 165.00 | 154.55 | 154.65 | 154.65 | -4.92% | 375 |
| Mar 30, 2026 | 160.20 | 167.00 | 153.00 | 162.65 | 162.65 | 1.02% | 3,443 |
| Mar 27, 2026 | 161.05 | 161.05 | 154.75 | 161.00 | 161.00 | 1.96% | 1,212 |
| Mar 25, 2026 | 157.50 | 157.90 | 157.50 | 157.90 | 157.90 | 1.97% | 564 |
| Mar 24, 2026 | 151.80 | 154.85 | 151.80 | 154.85 | 154.85 | - | 1,348 |
| Mar 23, 2026 | 154.60 | 154.85 | 151.85 | 154.85 | 154.85 | - | 2,942 |
| Mar 20, 2026 | 151.00 | 154.85 | 149.05 | 154.85 | 154.85 | 1.98% | 4,015 |
| Mar 19, 2026 | 154.00 | 154.00 | 151.85 | 151.85 | 151.85 | -1.97% | 281 |
| Mar 18, 2026 | 155.00 | 155.00 | 154.90 | 154.90 | 154.90 | - | 2,039 |
| Mar 17, 2026 | 148.90 | 154.90 | 148.90 | 154.90 | 154.90 | 1.97% | 6,455 |
| Mar 16, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -2.00% | 220 |
| Mar 13, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.46% | 9 |
| Mar 12, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -1.99% | 2,510 |
| Mar 11, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.98% | 39 |
| Mar 10, 2026 | 163.75 | 163.80 | 163.75 | 163.75 | 163.75 | -1.98% | 4,337 |
| Mar 9, 2026 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | -1.99% | 365 |
| Mar 6, 2026 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | -1.98% | 37 |
| Mar 5, 2026 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | -1.97% | 1 |
| Mar 4, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.99% | 1 |
| Mar 2, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.98% | 2,037 |
| Feb 27, 2026 | 184.65 | 184.65 | 184.50 | 184.65 | 184.65 | 1.99% | 8,858 |
| Feb 26, 2026 | 181.05 | 181.05 | 179.00 | 181.05 | 181.05 | 2.00% | 4,438 |
| Feb 25, 2026 | 177.50 | 177.50 | 177.40 | 177.50 | 177.50 | 1.98% | 8,878 |
| Feb 24, 2026 | 172.00 | 177.60 | 164.00 | 174.05 | 174.05 | 1.19% | 14,361 |
| Feb 23, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.97% | 3,120 |
| Feb 20, 2026 | 162.90 | 163.85 | 162.90 | 163.85 | 163.85 | 5.00% | 11,933 |
| Feb 19, 2026 | 155.95 | 156.05 | 155.95 | 156.05 | 156.05 | 4.98% | 4,265 |
| Feb 18, 2026 | 148.65 | 148.65 | 145.10 | 148.65 | 148.65 | 4.98% | 2,766 |
| Feb 17, 2026 | 130.35 | 143.65 | 130.05 | 141.60 | 141.60 | 3.47% | 11,428 |
| Feb 16, 2026 | 137.60 | 146.80 | 136.85 | 136.85 | 136.85 | -5.00% | 10,843 |
| Feb 13, 2026 | 147.00 | 149.65 | 143.80 | 144.05 | 144.05 | -4.82% | 11,729 |
| Feb 12, 2026 | 150.00 | 152.00 | 148.00 | 151.35 | 151.35 | -1.01% | 5,600 |
| Feb 11, 2026 | 154.65 | 156.25 | 149.50 | 152.90 | 152.90 | -0.84% | 2,668 |
| Feb 10, 2026 | 155.10 | 159.00 | 152.00 | 154.20 | 154.20 | -2.50% | 5,351 |
| Feb 9, 2026 | 157.25 | 160.00 | 156.25 | 158.15 | 158.15 | -3.83% | 8,342 |
| Feb 6, 2026 | 165.85 | 170.25 | 163.20 | 164.45 | 164.45 | -4.25% | 6,882 |
| Feb 5, 2026 | 181.80 | 182.35 | 171.55 | 171.75 | 171.75 | -4.87% | 5,495 |
| Feb 4, 2026 | 179.60 | 181.80 | 170.10 | 180.55 | 180.55 | 4.27% | 8,772 |
| Feb 3, 2026 | 173.15 | 173.15 | 166.55 | 173.15 | 173.15 | 4.97% | 42,875 |
| Feb 2, 2026 | 165.00 | 169.00 | 162.50 | 164.95 | 164.95 | -3.00% | 20,684 |
| Feb 1, 2026 | 162.50 | 178.50 | 161.50 | 170.05 | 170.05 | 0.03% | 15,266 |
| Jan 30, 2026 | 165.10 | 173.00 | 165.05 | 170.00 | 170.00 | -2.13% | 24,955 |
| Jan 29, 2026 | 169.00 | 175.90 | 169.00 | 173.70 | 173.70 | 3.27% | 14,318 |
| Jan 28, 2026 | 152.20 | 168.20 | 152.20 | 168.20 | 168.20 | 4.99% | 51,481 |
| Jan 27, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -4.98% | 126 |
| Jan 23, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -1.98% | 2,033 |
| Jan 22, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.99% | 208 |
| Jan 21, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.98% | 9,733 |
| Jan 20, 2026 | 179.05 | 179.05 | 179.05 | 179.05 | 179.05 | 1.99% | 28,953 |
| Jan 19, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 175.55 | 1.98% | 6,275 |
| Jan 16, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | 1.98% | 7,624 |
| Jan 14, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -1.97% | 24,536 |
| Jan 13, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -1.99% | 115 |
| Jan 12, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -1.98% | 52 |
| Jan 9, 2026 | 179.25 | 179.25 | 179.25 | 179.25 | 179.25 | -2.00% | 4,180 |
| Jan 8, 2026 | 182.90 | 182.90 | 182.90 | 182.90 | 182.90 | -1.98% | 324 |
| Jan 7, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | -2.00% | 1,621 |
| Jan 6, 2026 | 190.40 | 190.40 | 190.40 | 190.40 | 190.40 | -1.98% | 5,820 |
| Jan 5, 2026 | 194.25 | 194.25 | 194.00 | 194.25 | 194.25 | 2.00% | 88,133 |
| Jan 2, 2026 | 190.45 | 190.45 | 190.45 | 190.45 | 190.45 | 1.98% | 1,381 |
| Jan 1, 2026 | 186.75 | 186.75 | 186.75 | 186.75 | 186.75 | 1.99% | 1,177 |
| Dec 31, 2025 | 183.11 | 183.11 | 183.11 | 183.11 | 183.11 | 2.00% | 2,085 |
| Dec 30, 2025 | 179.52 | 179.52 | 179.52 | 179.52 | 179.52 | 2.00% | 24,135 |
| Dec 29, 2025 | 178.60 | 178.60 | 171.60 | 176.00 | 176.00 | 0.51% | 33,016 |
| Dec 26, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 2.00% | 3,200 |
| Dec 24, 2025 | 171.67 | 171.67 | 171.67 | 171.67 | 171.67 | 2.00% | 4,458 |
| Dec 23, 2025 | 161.90 | 168.31 | 161.90 | 168.31 | 168.31 | 2.00% | 34,613 |
| Dec 22, 2025 | 165.52 | 167.18 | 165.01 | 165.01 | 165.01 | -2.00% | 74,781 |
| Dec 19, 2025 | 168.37 | 168.37 | 168.37 | 168.37 | 168.37 | -2.00% | 1,857 |
| Dec 18, 2025 | 173.49 | 173.62 | 166.82 | 171.80 | 171.80 | 0.93% | 138,705 |
| Dec 17, 2025 | 170.22 | 170.22 | 170.22 | 170.22 | 170.22 | 2.00% | 43,742 |
| Dec 16, 2025 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | 2.00% | 36,963 |
| Dec 15, 2025 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | 5.00% | 9,423 |
| Dec 12, 2025 | 155.83 | 155.83 | 155.83 | 155.83 | 155.83 | 5.00% | 12,739 |
| Dec 11, 2025 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | 4.99% | 2,967 |
| Dec 10, 2025 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 5.00% | 3,732 |
| Dec 9, 2025 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | 5.00% | 4,029 |
| Dec 8, 2025 | 128.21 | 128.21 | 128.21 | 128.21 | 128.21 | 5.00% | 9,480 |
| Dec 5, 2025 | 121.60 | 122.11 | 112.20 | 122.11 | 122.11 | 5.00% | 44,395 |
| Dec 4, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 4.99% | 71,044 |
| Dec 3, 2025 | 110.77 | 110.77 | 106.25 | 110.77 | 110.77 | 5.00% | 179,354 |
| Dec 2, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 5.00% | 10,420 |
| Dec 1, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | 4.99% | 3,651 |