TRANSCHE.BO Historical Prices | TRANSCHEM LT(BSE INDONEXT) Stock

BSE

0.15% NSE

0.28%

Transchem Limited (TRANSCHE.BO)

-BSE

27.85 0.15(0.54%) 24 May 3:15PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	28.60	28.60	26.20	27.85	2,000	27.85
23 May, 2013	29.00	29.00	28.00	28.00	900	28.00
22 May, 2013	28.45	28.45	27.95	28.00	1,100	28.00
21 May, 2013	28.50	28.50	27.30	28.00	2,500	28.00
20 May, 2013	28.50	28.50	28.00	28.00	1,400	28.00
17 May, 2013	25.20	27.95	25.20	27.00	1,500	27.00
16 May, 2013	26.65	28.00	26.00	26.00	1,300	26.00
15 May, 2013	27.80	28.00	27.75	28.00	1,900	28.00
14 May, 2013	27.80	27.80	27.30	27.35	2,100	27.35
13 May, 2013	27.45	28.80	26.80	28.80	1,500	28.80
10 May, 2013	27.65	27.65	26.50	27.40	2,500	27.40
9 May, 2013	27.85	27.85	26.10	26.40	1,800	26.40
8 May, 2013	26.10	27.80	26.10	27.80	2,700	27.80
7 May, 2013	28.00	28.00	26.05	28.00	1,900	28.00
6 May, 2013	28.00	28.00	25.30	25.30	1,900	25.30
3 May, 2013	28.80	28.80	26.65	26.65	1,100	26.65
2 May, 2013	28.25	28.25	25.25	25.25	1,400	25.25
1 May, 2013	28.80	28.80	28.80	28.80	0	28.80
30 Apr, 2013	27.60	28.80	27.60	28.80	1,500	28.80
29 Apr, 2013	25.55	28.00	24.05	24.05	1,300	24.05
26 Apr, 2013	27.35	27.35	27.35	27.35	0	27.35
25 Apr, 2013	25.30	27.70	25.30	27.35	2,000	27.35
24 Apr, 2013	26.85	26.85	26.85	26.85	0	26.85
23 Apr, 2013	28.00	28.00	24.60	26.85	1,700	26.85
22 Apr, 2013	28.40	28.40	24.10	24.10	3,100	24.10
19 Apr, 2013	24.55	24.55	24.55	24.55	0	24.55
18 Apr, 2013	24.55	24.55	24.55	24.55	200	24.55
17 Apr, 2013	27.85	27.85	27.80	27.80	1,300	27.80
16 Apr, 2013	27.90	27.90	26.80	26.80	1,400	26.80
15 Apr, 2013	26.90	26.90	26.80	26.80	1,300	26.80
12 Apr, 2013	26.85	26.85	26.85	26.85	1,200	26.85
11 Apr, 2013	26.00	26.00	25.10	25.10	2,000	25.10
10 Apr, 2013	26.25	26.25	24.15	24.15	1,300	24.15
9 Apr, 2013	26.40	26.40	26.40	26.40	1,200	26.40
8 Apr, 2013	25.05	25.05	24.00	24.00	2,000	24.00
5 Apr, 2013	25.00	26.50	24.75	26.15	2,500	26.15
4 Apr, 2013	26.50	26.80	25.20	26.35	1,800	26.35
3 Apr, 2013	25.90	26.40	24.60	26.40	2,100	26.40
2 Apr, 2013	25.85	26.05	25.00	25.85	2,500	25.85
1 Apr, 2013	24.25	26.05	24.20	25.90	2,100	25.90
29 Mar, 2013	25.30	25.30	25.30	25.30	0	25.30
28 Mar, 2013	24.00	26.00	23.15	25.30	1,800	25.30
27 Mar, 2013	22.20	22.20	22.20	22.20	0	22.20
26 Mar, 2013	25.00	25.25	22.20	22.20	3,900	22.20
25 Mar, 2013	24.00	24.95	23.10	24.00	2,300	24.00
22 Mar, 2013	26.00	26.35	24.25	24.75	1,900	24.75
21 Mar, 2013	23.45	26.40	23.35	25.45	3,400	25.45
20 Mar, 2013	24.60	26.80	24.60	25.45	2,300	25.45
19 Mar, 2013	25.00	26.50	24.45	26.50	2,200	26.50
18 Mar, 2013	26.40	26.85	24.25	25.75	3,300	25.75
15 Mar, 2013	25.75	26.75	24.60	26.50	2,000	26.50
14 Mar, 2013	25.90	26.90	24.85	26.50	2,000	26.50
13 Mar, 2013	25.55	26.85	25.00	26.55	2,200	26.55
12 Mar, 2013	24.30	26.05	24.30	25.50	2,700	25.50
11 Mar, 2013	24.55	26.45	24.55	25.55	2,400	25.55
8 Mar, 2013	26.35	26.95	24.50	26.45	3,400	26.45
7 Mar, 2013	25.85	26.50	24.80	26.10	1,500	26.10
6 Mar, 2013	25.60	26.10	24.10	26.00	2,100	26.00
5 Mar, 2013	22.35	25.40	22.35	24.80	2,200	24.80
4 Mar, 2013	22.50	24.00	22.35	23.80	2,400	23.80
1 Mar, 2013	22.05	23.70	21.60	23.50	2,700	23.50
28 Feb, 2013	23.50	23.85	22.50	22.80	2,200	22.80
27 Feb, 2013	23.55	24.00	22.00	22.15	4,900	22.15
26 Feb, 2013	23.80	24.70	22.85	24.10	1,700	24.10
25 Feb, 2013	21.60	24.75	21.60	23.65	1,600	23.65
22 Feb, 2013	23.00	23.70	21.75	21.90	3,200	21.90
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On TRANSCHE.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Transchem Limited (TRANSCHE.BO)