BSE - Delayed Quote
INR
Transcorp International Limited (TRANSCOR.BO)
24.40
+0.44
(+1.84%)
At close: 3:29:33 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
24.60
24.85
23.50
24.40
24.40
102
Nov 6, 2026
24.99
24.99
23.96
24.00
24.00
2,356
Nov 5, 2026
25.89
25.89
23.93
23.96
23.96
7,850
Nov 4, 2026
25.40
26.90
24.26
25.30
25.30
1,001
Nov 3, 2026
26.65
26.65
24.16
25.40
25.40
2,497
Nov 2, 2026
26.60
26.60
26.39
26.39
26.39
9
Oct 30, 2026
25.14
25.14
24.10
24.13
24.13
333
Oct 29, 2026
25.04
25.04
23.55
25.00
25.00
2,080
Oct 28, 2026
23.58
23.65
23.55
23.55
23.55
203
Oct 27, 2026
24.13
24.80
24.13
24.79
24.79
29
Oct 26, 2026
24.13
24.13
23.31
24.13
24.13
106
Oct 23, 2026
24.60
24.89
23.25
24.75
24.75
717
Oct 22, 2026
24.71
24.71
23.51
23.51
23.51
7
Oct 21, 2026
24.33
24.33
23.51
23.51
23.51
66
Oct 19, 2026
24.33
24.33
24.33
24.33
24.33
-
Oct 16, 2026
26.19
26.19
24.31
24.33
24.33
143
Oct 15, 2026
25.53
25.53
25.53
25.53
25.53
8
Oct 14, 2026
25.50
25.90
23.99
25.35
25.35
4,759
Oct 13, 2026
24.73
24.80
24.73
24.80
24.80
125
Oct 12, 2026
25.00
25.00
23.91
24.73
24.73
95
Oct 9, 2026
24.00
24.21
23.80
24.21
24.21
1,104
Oct 8, 2026
24.94
24.94
23.77
24.00
24.00
1,791
Oct 7, 2026
24.75
25.00
23.92
24.94
24.94
6,908
Oct 6, 2026
24.94
24.94
23.70
23.97
23.97
411
Oct 5, 2026
25.90
25.90
23.51
24.60
24.60
1,715
Oct 1, 2026
23.97
24.40
23.05
24.34
24.34
2,462
Sep 30, 2026
23.88
24.84
23.88
23.97
23.97
480
Sep 29, 2026
24.99
24.99
23.45
23.55
23.55
1,195
Sep 28, 2026
24.93
25.10
23.60
24.75
24.75
1,312
Sep 25, 2026
24.16
25.00
23.52
24.23
24.23
11,598
Sep 24, 2026
25.50
25.77
24.99
25.00
25.00
1,519
Sep 23, 2026
25.58
25.58
23.00
24.11
24.11
4,742
Sep 22, 2026
24.60
25.50
24.25
25.40
25.40
835
Sep 21, 2026
24.34
24.93
24.16
24.16
24.16
2,093
Sep 18, 2026
25.25
25.50
24.30
24.38
24.38
661
Sep 17, 2026
25.34
25.45
24.18
24.99
24.99
3,534
Sep 16, 2026
24.21
25.00
24.20
25.00
25.00
1,792
Sep 15, 2026
25.45
25.45
25.45
25.45
25.45
5
Sep 11, 2026
25.04
25.45
24.16
25.45
25.45
6,688
Sep 10, 2026
26.80
26.93
25.30
25.30
25.30
1,025
Sep 9, 2026
25.75
25.75
24.27
24.30
24.30
454
Sep 8, 2026
25.49
25.50
24.53
25.47
25.47
6,722
Sep 7, 2026
25.99
25.99
24.50
25.50
25.50
5,322
Sep 4, 2026
25.05
25.95
24.52
24.80
24.80
2,478
Sep 3, 2026
25.16
25.62
24.60
24.98
24.98
6,419
Sep 2, 2026
24.57
25.79
23.16
24.69
24.69
9,642
Sep 1, 2026
26.19
26.30
25.20
25.99
25.99
3,396
Aug 31, 2026
25.00
25.89
25.00
25.89
25.89
5,381
Aug 28, 2026
25.00
25.50
24.00
25.03
25.03
3,354
Aug 27, 2026
26.29
26.29
25.58
25.65
25.65
3,661
Aug 26, 2026
23.50
25.49
23.50
25.27
25.27
5,087
Aug 25, 2026
23.99
24.44
23.40
23.46
23.46
3,335
Aug 24, 2026
24.50
24.99
23.00
23.59
23.59
9,242
Aug 21, 2026
24.50
24.98
24.06
24.50
24.50
1,619
Aug 20, 2026
24.98
24.98
23.83
24.77
24.77
813
Aug 19, 2026
24.05
24.69
23.50
23.80
23.80
942
Aug 18, 2026
24.82
24.82
24.00
24.54
24.54
2,414
Aug 17, 2026
24.97
24.97
23.99
24.70
24.70
934
Aug 14, 2026
23.30
24.69
23.30
24.39
24.39
7,477
Aug 13, 2026
24.60
25.35
23.52
24.08
24.08
21,268
Aug 12, 2026
25.44
26.25
22.50
24.13
24.13
17,087
Aug 11, 2026
25.25
26.20
25.05
25.44
25.44
2,727
Aug 10, 2026
26.80
26.80
25.50
25.51
25.51
2,061
Aug 7, 2026
25.73
26.00
25.60
25.99
25.99
4,451
Aug 6, 2026
25.50
25.90
25.30
25.39
25.39
2,005
Aug 5, 2026
27.00
27.00
25.60
25.67
25.67
8,686
Aug 4, 2026
25.66
26.70
25.50
26.00
26.00
770
Aug 3, 2026
26.70
26.70
25.01
26.02
26.02
8,209
Jul 31, 2026
25.50
26.79
25.25
26.49
26.49
4,869
Jul 30, 2026
25.50
26.46
25.00
26.00
26.00
10,013
Jul 29, 2026
26.44
26.44
25.51
25.63
25.63
1,642
Jul 28, 2026
26.49
26.49
25.50
25.94
25.94
4,213
Jul 27, 2026
25.97
26.20
25.55
25.75
25.75
4,346
Jul 24, 2026
26.01
26.01
25.28
25.69
25.69
1,240
Jul 23, 2026
25.98
25.98
25.22
25.91
25.91
11,152
Jul 22, 2026
26.10
26.10
25.51
25.55
25.55
3,759
Jul 21, 2026
26.71
26.71
25.17
25.60
25.60
8,243
Jul 20, 2026
31.00
31.00
25.91
26.71
26.71
476
Jul 17, 2026
26.33
26.80
25.67
26.64
26.64
4,678
Jul 16, 2026
25.75
26.50
25.46
26.20
26.20
6,391
Jul 15, 2026
25.96
26.20
25.40
25.70
25.70
1,185
Jul 14, 2026
26.48
26.48
25.11
25.95
25.95
842
Jul 13, 2026
27.20
27.20
25.26
25.83
25.83
6,301
Jul 10, 2026
26.50
26.98
26.32
26.40
26.40
1,278
Jul 9, 2026
27.18
27.18
26.42
26.50
26.50
12,372
Jul 8, 2026
27.00
27.00
26.26
26.80
26.80
1,372
Jul 7, 2026
27.25
27.58
26.36
26.65
26.65
1,016
Jul 6, 2026
26.80
27.49
26.36
26.94
26.94
2,473
Jul 3, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
27.40
27.40
26.60
26.80
26.80
2,940
Jul 2, 2026
27.25
27.25
26.36
26.77
26.37
9,984
Jul 1, 2026
27.00
27.00
26.75
26.76
26.36
3,124
Jun 30, 2026
27.49
27.49
26.36
26.45
26.05
4,027
Jun 29, 2026
27.40
27.40
26.52
26.68
26.28
4,034
Jun 25, 2026
26.98
27.49
26.50
27.09
26.69
45,792
Jun 24, 2026
27.01
27.01
26.25
26.33
25.94
3,171
Jun 23, 2026
27.49
27.49
26.01
26.95
26.55
2,582
Jun 22, 2026
27.20
27.20
25.70
26.63
26.23
7,549
Jun 19, 2026
28.00
28.00
26.32
27.15
26.74
12,240
Jun 18, 2026
26.11
27.91
26.11
27.71
27.30
3,564
Jun 17, 2026
28.00
28.00
26.25
26.59
26.19
3,522
Jun 16, 2026
28.25
28.25
26.65
27.29
26.88
11,524
Jun 15, 2026
26.60
29.00
25.45
27.64
27.23
20,078
Jun 12, 2026
27.25
27.25
25.75
27.00
26.60
8,697
Jun 11, 2026
25.25
26.78
25.25
26.42
26.03
2,096
Jun 10, 2026
25.30
26.85
25.30
26.06
25.67
2,919
Jun 9, 2026
26.00
26.40
25.66
25.70
25.32
1,282
Jun 8, 2026
26.45
26.45
25.05
25.94
25.55
5,864
Jun 5, 2026
26.75
26.80
25.70
26.55
26.15
3,392
Jun 4, 2026
26.00
26.95
25.75
26.06
25.67
669
Jun 3, 2026
26.00
26.48
24.49
25.75
25.37
5,229
Jun 2, 2026
27.25
27.25
25.80
26.02
25.63
1,901
Jun 1, 2026
27.45
27.45
26.02
26.51
26.11
2,651
May 29, 2026
26.59
27.20
26.00
26.76
26.36
3,288
May 27, 2026
25.75
26.88
25.75
26.55
26.15
4,465
May 26, 2026
25.44
27.41
25.44
26.05
25.66
14,353
May 25, 2026
30.98
30.98
26.60
26.90
26.50
11,309
May 22, 2026
30.00
30.54
27.62
29.20
28.76
76,912
May 21, 2026
25.60
26.15
25.20
25.45
25.07
2,474
May 20, 2026
26.20
26.20
25.00
25.60
25.22
5,011
May 19, 2026
26.88
26.88
25.37
25.47
25.09
3,185
May 18, 2026
26.45
26.45
25.75
26.03
25.64
1,661
May 15, 2026
27.00
27.45
26.45
26.46
26.06
5,109
May 14, 2026
26.00
27.49
26.00
27.21
26.80
4,395
May 13, 2026
26.00
26.90
25.05
26.71
26.31
10,267
May 12, 2026
27.05
27.35
26.05
26.69
26.29
4,608
May 11, 2026
28.35
28.35
26.50
27.05
26.65
3,864
May 8, 2026
28.65
28.65
27.20
27.89
27.47
4,351
May 7, 2026
27.75
28.50
27.10
27.93
27.51
9,760
May 6, 2026
27.95
27.95
26.16
27.00
26.60
1,822
May 5, 2026
27.51
27.98
26.85
27.05
26.65
4,821
May 4, 2026
28.50
29.50
27.30
28.01
27.59
7,341
Apr 30, 2026
27.11
29.00
27.11
27.52
27.11
3,786
Apr 29, 2026
27.45
30.50
25.70
28.20
27.78
13,311
Apr 28, 2026
27.55
27.55
26.03
26.24
25.85
2,421
Apr 27, 2026
27.49
27.49
25.50
27.25
26.84
2,140
Apr 24, 2026
27.60
28.14
25.10
26.40
26.01
6,787
Apr 23, 2026
27.81
28.48
27.27
27.63
27.22
2,645
Apr 22, 2026
27.75
29.00
27.50
28.10
27.68
20,001
Apr 21, 2026
26.57
29.00
26.57
28.70
28.27
15,203
Apr 20, 2026
27.00
29.39
26.00
26.57
26.17
10,333
Apr 17, 2026
27.20
28.89
27.01
28.03
27.61
3,639
Apr 16, 2026
27.00
29.57
27.00
27.51
27.10
10,862
Apr 15, 2026
27.16
29.49
27.16
28.29
27.87
10,003
Apr 13, 2026
26.50
27.80
26.00
27.22
26.81
7,044
Apr 10, 2026
27.90
29.90
27.00
27.57
27.16
16,637
Apr 9, 2026
27.23
29.50
26.51
26.89
26.49
6,645
Apr 8, 2026
24.26
27.70
24.26
27.48
27.07
20,630
Apr 7, 2026
24.25
26.47
23.55
25.35
24.97
1,311
Apr 6, 2026
25.00
26.30
24.50
24.85
24.48
6,367
Apr 2, 2026
23.51
25.74
23.51
25.41
25.03
2,542
Apr 1, 2026
24.80
25.85
23.25
25.18
24.80
6,533
Mar 30, 2026
24.49
24.49
22.00
23.66
23.31
10,548
Mar 27, 2026
24.90
24.90
23.05
23.48
23.13
18,590
Mar 25, 2026
25.00
25.70
23.22
24.97
24.60
10,084
Mar 24, 2026
23.01
25.50
23.01
23.83
23.47
7,074
Mar 23, 2026
24.11
25.00
22.11
23.84
23.48
11,475
Mar 20, 2026
24.05
25.95
24.05
25.22
24.84
9,717
Mar 19, 2026
25.10
25.10
23.90
24.90
24.53
5,057
Mar 18, 2026
26.42
26.42
24.01
24.93
24.56
6,740
Mar 17, 2026
23.03
26.45
23.03
25.05
24.68
6,495
Mar 16, 2026
22.07
24.50
22.07
23.83
23.47
3,231
Mar 13, 2026
23.50
24.00
23.00
23.36
23.01
8,320
Mar 12, 2026
23.50
24.64
23.05
23.90
23.54
6,104
Mar 11, 2026
24.95
25.30
22.65
24.32
23.96
14,080
Mar 10, 2026
23.50
24.66
23.50
24.49
24.12
14,331
Mar 9, 2026
24.07
24.26
22.00
23.72
23.37
19,907
Mar 6, 2026
23.50
25.45
23.50
24.07
23.71
6,124
Mar 5, 2026
24.00
25.50
24.00
24.15
23.79
12,722
Mar 4, 2026
25.95
25.95
23.00
24.76
24.39
10,611
Mar 2, 2026
25.50
25.50
23.70
24.42
24.06
16,031
Feb 27, 2026
24.30
26.00
24.30
25.52
25.14
10,469
Feb 26, 2026
25.00
25.65
24.25
25.43
25.05
6,981
Feb 25, 2026
27.95
27.95
24.05
24.69
24.32
29,014
Feb 24, 2026
26.98
26.98
24.25
25.24
24.86
9,576
Feb 23, 2026
26.48
27.49
25.00
25.90
25.51
8,106
Feb 20, 2026
26.99
26.99
25.51
26.36
25.97
14,686
Feb 19, 2026
27.58
27.58
25.60
25.90
25.51
26,418
Feb 18, 2026
27.44
27.94
26.25
27.58
27.17
7,426
Feb 17, 2026
27.50
27.99
26.66
27.14
26.73
14,221
Feb 16, 2026
28.00
28.48
27.55
27.94
27.52
4,923
Feb 13, 2026
28.25
30.00
27.50
28.30
27.88
40,905
Feb 12, 2026
29.00
29.90
28.23
29.28
28.84
20,331
Feb 11, 2026
29.90
29.90
28.12
29.26
28.82
19,847
Feb 10, 2026
29.30
29.80
28.15
29.16
28.72
23,869
Feb 9, 2026
29.00
29.00
27.26
28.55
28.12
25,712
Feb 6, 2026
29.44
29.60
27.71
27.99
27.57
39,644
Feb 5, 2026
32.90
32.90
28.12
28.98
28.55
72,481
Feb 4, 2026
28.99
34.24
28.95
31.81
31.33
384,524
Feb 3, 2026
29.25
29.25
26.26
28.54
28.11
15,125
Feb 2, 2026
28.56
28.99
26.25
26.66
26.26
5,533
Jan 30, 2026
26.08
30.00
26.08
27.43
27.02
8,540
Jan 29, 2026
27.75
27.75
25.50
26.61
26.21
16,189
Jan 28, 2026
25.11
29.00
25.11
27.00
26.60
15,890
Jan 27, 2026
25.15
26.95
24.02
26.42
26.03
12,373
Jan 23, 2026
27.40
27.40
25.60
25.89
25.50
7,730
Jan 22, 2026
26.80
27.50
25.10
27.25
26.84
15,546
Jan 21, 2026
27.00
28.74
25.55
26.16
25.77
31,447
Jan 20, 2026
29.50
29.50
27.02
28.09
27.67
24,531
Jan 19, 2026
27.21
28.45
26.56
27.78
27.36
20,842
Jan 16, 2026
30.80
30.80
28.00
28.38
27.96
15,454
Jan 14, 2026
29.99
29.99
27.35
28.17
27.75
18,447
Jan 13, 2026
28.80
31.99
28.47
29.89
29.44
53,965
Jan 12, 2026
27.90
28.59
26.12
28.02
27.60
10,665
Jan 9, 2026
27.60
29.39
26.50
26.92
26.52
17,840
Jan 8, 2026
28.99
30.00
27.32
28.27
27.85
20,487
Jan 7, 2026
27.19
30.75
27.19
28.87
28.44
81,485
Jan 6, 2026
23.38
27.61
22.67
27.06
26.66
97,723
Jan 5, 2026
23.29
23.65
23.00
23.01
22.67
1,973
Jan 2, 2026
23.00
23.75
23.00
23.29
22.94
2,253
Jan 1, 2026
23.70
23.75
23.02
23.40
23.05
721
Dec 31, 2025
23.49
23.71
23.00
23.67
23.32
1,740
Dec 30, 2025
23.60
23.60
23.00
23.49
23.14
2,170
Dec 29, 2025
23.00
23.80
22.67
22.98
22.64
8,051
Dec 26, 2025
23.00
23.95
22.54
23.00
22.66
6,602
Dec 24, 2025
23.47
23.47
23.25
23.32
22.97
1,096
Dec 23, 2025
23.49
23.49
23.00
23.48
23.13
3,782
Dec 22, 2025
22.80
23.84
22.70
23.00
22.66
5,483
Dec 19, 2025
23.50
23.50
23.00
23.03
22.69
3,225
Dec 18, 2025
23.00
23.98
23.00
23.16
22.81
6,165
Dec 17, 2025
23.56
23.95
23.16
23.25
22.90
1,425
Dec 16, 2025
23.97
23.98
23.32
23.63
23.28
971
Dec 15, 2025
22.75
23.94
22.75
23.90
23.54
572
Dec 12, 2025
22.98
25.44
22.98
23.44
23.09
15,842
Dec 11, 2025
22.86
23.49
22.65
23.09
22.74
1,268
Dec 10, 2025
23.60
23.60
22.79
23.45
23.10
1,893
Dec 9, 2025
23.35
23.69
22.10
22.78
22.44
5,673
Dec 8, 2025
23.43
23.54
23.20
23.35
23.00
6,424
Dec 5, 2025
23.15
23.74
21.50
23.39
23.04
19,900
Dec 4, 2025
23.25
23.50
22.72
23.20
22.85
18,904
Dec 3, 2025
23.20
23.20
22.70
22.92
22.58
2,823
Dec 2, 2025
23.50
23.50
22.56
22.69
22.35
4,483
Dec 1, 2025
22.90
23.45
22.51
22.96
22.62
18,391
Nov 28, 2025
23.40
23.40
22.76
22.85
22.51
2,677
Nov 27, 2025
23.36
23.50
22.90
23.46
23.11
80
Nov 26, 2025
22.95
23.50
22.95
23.25
22.90
1,304
Nov 25, 2025
22.75
23.25
22.75
22.90
22.56
983
Nov 24, 2025
22.75
23.86
22.75
23.08
22.74
1,258
Nov 21, 2025
24.23
24.23
23.00
23.09
22.74
9,087
Nov 20, 2025
23.61
23.70
23.47
23.54
23.19
12,639
Nov 19, 2025
23.47
24.19
22.91
23.82
23.46
15,653
Nov 18, 2025
23.00
23.48
22.50
22.95
22.61
11,838
Nov 17, 2025
23.75
24.95
22.50
23.05
22.71
23,667
Nov 14, 2025
22.64
24.30
22.64
23.50
23.15
5,827
Nov 13, 2025
23.38
23.74
22.95
23.10
22.75
6,170
Nov 12, 2025
23.34
24.50
22.52
22.85
22.51
19,834
Nov 11, 2025
24.00
24.00
22.52
22.83
22.49
9,513
Nov 10, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
22.05
24.28
22.05
23.89
23.53
33,415
Nov 7, 2025
24.50
24.74
23.30
23.51
22.96
14,096
Nov 6, 2025
24.99
25.25
23.30
24.09
23.53
12,460
