Transvoy Logistics India Limited (BOM:543754)
India
· Delayed Price · Currency is INR 110.00
-5.00 (-4.35%)
At close: Feb 23, 2026
Transvoy Logistics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 1,600 |
| Feb 11, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 4.55% | 800 |
| Feb 10, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 3.77% | 800 |
| Feb 9, 2026 | 105.50 | 106.00 | 105.50 | 106.00 | 106.00 | 3.92% | 1,600 |
| Feb 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.08% | 800 |
| Feb 5, 2026 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | 1.55% | 2,400 |
| Jan 29, 2026 | 93.00 | 96.50 | 93.00 | 96.50 | 96.50 | 0.78% | 3,200 |
| Jan 28, 2026 | 97.60 | 97.60 | 95.75 | 95.75 | 95.75 | -4.96% | 1,600 |
| Jan 27, 2026 | 102.70 | 107.80 | 99.65 | 100.75 | 100.75 | -1.90% | 9,600 |
| Jan 23, 2026 | 103.00 | 103.00 | 102.70 | 102.70 | 102.70 | -5.00% | 1,600 |
| Jan 20, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | -4.97% | 800 |
| Jan 19, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -0.22% | 2,400 |
| Jan 8, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 800 |
| Jan 6, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -1.72% | 800 |
| Jan 1, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | 1,600 |
| Dec 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.77% | 800 |
| Dec 26, 2025 | 113.80 | 121.65 | 113.80 | 116.90 | 116.90 | -7.52% | 4,000 |
| Dec 22, 2025 | 130.65 | 130.65 | 126.40 | 126.40 | 126.40 | -6.75% | 1,600 |
| Dec 19, 2025 | 137.05 | 137.05 | 135.55 | 135.55 | 135.55 | -9.99% | 2,400 |
| Dec 18, 2025 | 129.50 | 150.90 | 129.50 | 150.60 | 150.60 | 7.57% | 4,000 |
| Dec 17, 2025 | 121.30 | 140.00 | 121.30 | 140.00 | 140.00 | 7.69% | 6,400 |
| Dec 16, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 3.17% | 1,600 |
| Dec 11, 2025 | 135.00 | 135.00 | 126.00 | 126.00 | 126.00 | - | 1,600 |
| Dec 10, 2025 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | -9.68% | 5,600 |
| Dec 8, 2025 | 141.00 | 141.00 | 139.50 | 139.50 | 139.50 | 8.81% | 1,600 |
| Dec 5, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 10.00% | 1,600 |
| Dec 3, 2025 | 111.00 | 116.55 | 111.00 | 116.55 | 116.55 | 5.00% | 2,400 |
| Nov 28, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4.96% | 4,000 |
| Nov 27, 2025 | 106.50 | 106.50 | 105.75 | 105.75 | 105.75 | -0.24% | 1,600 |
| Nov 26, 2025 | 103.60 | 106.00 | 103.60 | 106.00 | 106.00 | 2.32% | 2,400 |
| Nov 25, 2025 | 103.65 | 103.65 | 103.60 | 103.60 | 103.60 | -2.72% | 1,600 |
| Nov 24, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 800 |
| Nov 21, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - | 800 |
| Nov 20, 2025 | 106.55 | 117.00 | 106.50 | 106.50 | 106.50 | -5.00% | 8,800 |
| Nov 19, 2025 | 114.00 | 114.00 | 112.10 | 112.10 | 112.10 | -5.00% | 4,000 |
| Nov 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.21% | 800 |
| Nov 13, 2025 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - | 800 |
| Nov 12, 2025 | 121.65 | 121.65 | 118.25 | 118.25 | 118.25 | -4.98% | 1,600 |
| Nov 11, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - | 1,600 |
| Oct 30, 2025 | 118.25 | 124.45 | 118.25 | 124.45 | 124.45 | - | 1,600 |
| Oct 29, 2025 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | -5.00% | 1,600 |
| Oct 27, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.96% | 800 |
| Oct 21, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | 800 |
| Oct 20, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 4.94% | 800 |
| Oct 17, 2025 | 131.50 | 131.50 | 126.00 | 131.50 | 131.50 | 4.99% | 8,800 |
| Oct 15, 2025 | 119.00 | 125.25 | 119.00 | 125.25 | 125.25 | 4.99% | 2,400 |
| Oct 14, 2025 | 115.00 | 119.30 | 115.00 | 119.30 | 119.30 | 4.97% | 3,200 |
| Oct 13, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 4.99% | 3,200 |
| Oct 9, 2025 | 103.10 | 108.25 | 103.10 | 108.25 | 108.25 | 5.00% | 2,400 |
| Oct 7, 2025 | 107.40 | 107.40 | 103.10 | 103.10 | 103.10 | -4.98% | 1,600 |
| Oct 6, 2025 | 107.45 | 108.50 | 107.45 | 108.50 | 108.50 | -4.07% | 2,400 |
| Sep 26, 2025 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | -2.50% | 800 |
| Sep 25, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.81% | 800 |
| Sep 23, 2025 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | -0.26% | 800 |
| Sep 22, 2025 | 114.00 | 117.25 | 114.00 | 117.25 | 117.25 | 4.97% | 1,600 |
| Sep 19, 2025 | 110.55 | 111.70 | 108.40 | 111.70 | 111.70 | - | 4,000 |
| Sep 18, 2025 | 114.00 | 114.00 | 111.70 | 111.70 | 111.70 | -4.98% | 4,000 |
| Sep 15, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -4.97% | 800 |
| Sep 12, 2025 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | -4.99% | 1,600 |
| Sep 10, 2025 | 130.30 | 130.30 | 130.20 | 130.20 | 130.20 | -3.34% | 1,600 |
| Sep 9, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - | 800 |
| Sep 8, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -4.97% | 800 |
| Sep 5, 2025 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | - | 800 |
| Sep 3, 2025 | 135.50 | 141.75 | 135.00 | 141.75 | 141.75 | 5.00% | 4,800 |
| Sep 2, 2025 | 134.95 | 135.00 | 134.90 | 135.00 | 135.00 | 0.04% | 4,800 |
| Sep 1, 2025 | 139.60 | 139.60 | 134.00 | 134.95 | 134.95 | 1.47% | 9,600 |
| 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 |