Price Data Selection & Download
Transchem Share Price All Time Records & Statistics (Jan 2008 - Sep 2026)
4358 daily OHLCV records on BSE from Jan. 2008 to Sept. 2026. For live price, key ratios and fundamentals, see TRANSCHEM share price screener.
Share Price All Time High
₹398.00
September 18, 2026
BSE Exchange
Share Price All Time Low
₹5.01
March 26, 2009
BSE Exchange
Highest Volume Trading Day
2,412,931
March 28, 2017 • ₹20.90
BSE Exchange
Share Price History Data (Jan 2008 - Sep 2026)
TRANSCHEM daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹398.00 | ₹398.00 | ₹389.00 | ₹393.90 | 4,210 |
| 2026-09-17 | ₹390.80 | ₹394.00 | ₹385.00 | ₹392.10 | 4,875 |
| 2026-09-16 | ₹370.40 | ₹392.40 | ₹370.40 | ₹386.95 | 3,719 |
| 2026-09-15 | ₹380.00 | ₹385.00 | ₹374.50 | ₹374.50 | 563 |
| 2026-09-11 | ₹387.90 | ₹388.00 | ₹378.00 | ₹381.15 | 6,519 |
| 2026-09-10 | ₹372.50 | ₹381.90 | ₹372.50 | ₹379.55 | 2,099 |
| 2026-09-09 | ₹371.50 | ₹384.00 | ₹368.00 | ₹375.10 | 3,754 |
| 2026-09-08 | ₹367.40 | ₹374.40 | ₹365.00 | ₹366.50 | 582 |
| 2026-09-07 | ₹355.40 | ₹374.50 | ₹355.40 | ₹367.40 | 9,069 |
| 2026-09-04 | ₹359.35 | ₹363.00 | ₹353.25 | ₹359.00 | 5,561 |
| 2026-09-03 | ₹363.00 | ₹363.00 | ₹353.50 | ₹359.35 | 3,453 |
| 2026-09-02 | ₹355.00 | ₹362.00 | ₹338.50 | ₹358.10 | 2,563 |
| 2026-09-01 | ₹360.00 | ₹362.90 | ₹340.50 | ₹351.65 | 5,249 |
| 2026-08-31 | ₹347.00 | ₹360.00 | ₹340.00 | ₹352.55 | 2,017 |
| 2026-08-28 | ₹336.00 | ₹347.90 | ₹335.00 | ₹346.65 | 5,259 |
| 2026-08-27 | ₹331.00 | ₹334.25 | ₹324.90 | ₹333.15 | 5,151 |
| 2026-08-26 | ₹326.05 | ₹335.00 | ₹321.30 | ₹331.45 | 11,684 |
| 2026-08-25 | ₹324.00 | ₹325.20 | ₹316.00 | ₹321.60 | 1,289 |
| 2026-08-24 | ₹328.00 | ₹328.00 | ₹322.00 | ₹323.90 | 1,007 |
| 2026-08-21 | ₹323.00 | ₹329.50 | ₹315.00 | ₹326.20 | 4,859 |
| 2026-08-20 | ₹327.00 | ₹328.00 | ₹312.00 | ₹325.55 | 3,785 |
| 2026-08-19 | ₹326.80 | ₹340.00 | ₹313.00 | ₹327.95 | 4,056 |
| 2026-08-18 | ₹325.15 | ₹334.65 | ₹318.70 | ₹326.80 | 4,238 |
| 2026-08-17 | ₹319.00 | ₹329.95 | ₹307.05 | ₹318.75 | 3,987 |
| 2026-08-14 | ₹310.00 | ₹322.60 | ₹306.00 | ₹319.00 | 10,310 |
| 2026-08-13 | ₹314.95 | ₹314.95 | ₹306.00 | ₹307.25 | 2,790 |
| 2026-08-12 | ₹307.00 | ₹314.95 | ₹301.00 | ₹307.00 | 2,080 |
| 2026-08-11 | ₹320.70 | ₹320.70 | ₹305.00 | ₹307.00 | 3,090 |
| 2026-08-10 | ₹310.00 | ₹310.00 | ₹305.00 | ₹305.45 | 1,802 |
| 2026-08-07 | ₹305.00 | ₹314.00 | ₹300.00 | ₹311.20 | 9,057 |
| 2026-08-06 | ₹305.00 | ₹306.00 | ₹302.00 | ₹302.50 | 7,074 |
| 2026-08-05 | ₹311.00 | ₹315.00 | ₹300.20 | ₹304.85 | 2,842 |
| 2026-08-04 | ₹313.00 | ₹317.00 | ₹300.00 | ₹312.55 | 4,356 |
| 2026-08-03 | ₹290.05 | ₹314.00 | ₹285.65 | ₹302.85 | 13,058 |
| 2026-07-31 | ₹285.05 | ₹314.55 | ₹284.65 | ₹300.65 | 44,707 |
| 2026-07-30 | ₹330.00 | ₹330.00 | ₹299.60 | ₹299.60 | 6,823 |
| 2026-07-29 | ₹328.75 | ₹328.75 | ₹312.35 | ₹315.35 | 3,358 |
| 2026-07-28 | ₹326.55 | ₹354.50 | ₹326.55 | ₹328.75 | 7,315 |
| 2026-07-27 | ₹337.60 | ₹358.00 | ₹337.60 | ₹343.00 | 10,665 |
| 2026-07-24 | ₹355.35 | ₹355.35 | ₹355.35 | ₹355.35 | 631 |
| 2026-07-23 | ₹362.60 | ₹369.00 | ₹362.60 | ₹362.60 | 616 |
| 2026-07-22 | ₹377.65 | ₹377.65 | ₹369.70 | ₹370.00 | 1,425 |
| 2026-07-21 | ₹370.25 | ₹370.25 | ₹370.25 | ₹370.25 | 5,481 |
| 2026-07-20 | ₹362.00 | ₹363.00 | ₹362.00 | ₹363.00 | 7,732 |
| 2026-07-17 | ₹354.80 | ₹360.95 | ₹354.80 | ₹356.00 | 4,066 |
| 2026-07-16 | ₹354.80 | ₹354.80 | ₹354.80 | ₹354.80 | 510 |
| 2026-07-15 | ₹347.85 | ₹347.85 | ₹347.85 | ₹347.85 | 4,957 |
| 2026-07-14 | ₹334.40 | ₹341.05 | ₹330.00 | ₹341.05 | 5,921 |
| 2026-07-13 | ₹327.85 | ₹334.40 | ₹321.30 | ₹334.40 | 5,530 |
| 2026-07-10 | ₹315.35 | ₹327.85 | ₹315.35 | ₹327.85 | 5,213 |
| 2026-07-09 | ₹321.75 | ₹321.75 | ₹321.75 | ₹321.75 | 3,643 |
| 2026-07-08 | ₹335.00 | ₹341.70 | ₹328.30 | ₹328.30 | 1,218 |
| 2026-07-07 | ₹335.00 | ₹335.00 | ₹334.95 | ₹335.00 | 2,333 |
| 2026-07-06 | ₹315.65 | ₹328.45 | ₹315.65 | ₹328.45 | 33,340 |
| 2026-07-03 | ₹335.15 | ₹335.15 | ₹322.05 | ₹322.05 | 1,450 |
| 2026-07-02 | ₹328.60 | ₹328.60 | ₹328.60 | ₹328.60 | 5,043 |
| 2026-07-01 | ₹335.30 | ₹335.30 | ₹335.30 | ₹335.30 | 327 |
| 2026-06-30 | ₹342.10 | ₹342.10 | ₹342.10 | ₹342.10 | 979 |
| 2026-06-29 | ₹349.05 | ₹350.50 | ₹349.05 | ₹349.05 | 23,867 |
| 2026-06-25 | ₹356.15 | ₹356.15 | ₹356.15 | ₹356.15 | 3,916 |
| 2026-06-24 | ₹349.20 | ₹349.20 | ₹349.20 | ₹349.20 | 1,523 |
| 2026-06-23 | ₹342.40 | ₹342.40 | ₹342.40 | ₹342.40 | 1,169 |
| 2026-06-22 | ₹319.75 | ₹335.70 | ₹319.20 | ₹335.70 | 2,786 |
| 2026-06-19 | ₹312.95 | ₹322.40 | ₹304.00 | ₹319.75 | 16,261 |
| 2026-06-18 | ₹285.00 | ₹307.35 | ₹285.00 | ₹307.05 | 8,932 |
| 2026-06-17 | ₹298.75 | ₹298.75 | ₹280.00 | ₹292.75 | 2,657 |
| 2026-06-16 | ₹291.50 | ₹291.50 | ₹268.60 | ₹285.25 | 3,318 |
| 2026-06-15 | ₹255.50 | ₹279.75 | ₹255.50 | ₹278.65 | 4,456 |
| 2026-06-12 | ₹261.45 | ₹288.00 | ₹261.45 | ₹266.45 | 7,810 |
| 2026-06-11 | ₹275.20 | ₹275.20 | ₹275.20 | ₹275.20 | 964 |
| 2026-06-10 | ₹304.85 | ₹310.00 | ₹289.65 | ₹289.65 | 4,126 |
| 2026-06-09 | ₹296.55 | ₹305.20 | ₹296.55 | ₹304.85 | 7,117 |
| 2026-06-08 | ₹271.65 | ₹300.15 | ₹271.65 | ₹290.70 | 19,463 |
| 2026-06-05 | ₹285.90 | ₹285.90 | ₹281.35 | ₹285.90 | 12,029 |
| 2026-06-04 | ₹272.00 | ₹272.30 | ₹246.40 | ₹272.30 | 23,908 |
| 2026-06-03 | ₹259.35 | ₹259.35 | ₹234.65 | ₹259.35 | 17,409 |
| 2026-06-02 | ₹247.00 | ₹247.00 | ₹247.00 | ₹247.00 | 3,094 |
| 2026-06-01 | ₹235.25 | ₹235.25 | ₹235.25 | ₹235.25 | 2,781 |
| 2026-05-29 | ₹224.05 | ₹224.05 | ₹224.05 | ₹224.05 | 2,199 |
| 2026-05-27 | ₹213.40 | ₹213.40 | ₹201.65 | ₹213.40 | 6,388 |
| 2026-05-26 | ₹203.25 | ₹203.25 | ₹203.25 | ₹203.25 | 2,676 |
| 2026-05-25 | ₹193.60 | ₹193.60 | ₹193.60 | ₹193.60 | 681 |
| 2026-05-22 | ₹184.40 | ₹184.40 | ₹184.00 | ₹184.40 | 2,764 |
| 2026-05-21 | ₹175.50 | ₹175.65 | ₹169.95 | ₹175.65 | 3,834 |
| 2026-05-20 | ₹167.25 | ₹179.05 | ₹167.25 | ₹167.30 | 9,846 |
| 2026-05-19 | ₹176.05 | ₹183.90 | ₹176.05 | ₹176.05 | 8,863 |
| 2026-05-18 | ₹189.10 | ₹189.10 | ₹185.30 | ₹185.30 | 416 |
| 2026-05-15 | ₹198.95 | ₹198.95 | ₹189.10 | ₹195.05 | 1,405 |
| 2026-05-14 | ₹196.65 | ₹199.95 | ₹185.00 | ₹198.95 | 917 |
| 2026-05-13 | ₹195.05 | ₹214.80 | ₹194.70 | ₹194.70 | 2,974 |
| 2026-05-12 | ₹204.90 | ₹204.90 | ₹197.00 | ₹204.90 | 6,797 |
| 2026-05-11 | ₹195.15 | ₹195.15 | ₹185.10 | ₹195.15 | 4,119 |
| 2026-05-08 | ₹170.00 | ₹185.90 | ₹170.00 | ₹185.90 | 7,189 |
| 2026-05-07 | ₹180.45 | ₹180.45 | ₹168.40 | ₹177.05 | 3,197 |
| 2026-05-06 | ₹180.00 | ₹180.00 | ₹174.00 | ₹177.05 | 4,005 |
| 2026-05-05 | ₹168.00 | ₹174.00 | ₹165.00 | ₹174.00 | 2,078 |
| 2026-05-04 | ₹165.00 | ₹169.00 | ₹158.30 | ₹168.00 | 4,258 |
| 2026-04-30 | ₹160.20 | ₹169.70 | ₹160.00 | ₹165.00 | 622 |
| 2026-04-29 | ₹162.95 | ₹170.40 | ₹159.30 | ₹164.95 | 1,773 |
| 2026-04-28 | ₹167.40 | ₹167.40 | ₹160.30 | ₹163.30 | 319 |
| 2026-04-27 | ₹163.75 | ₹176.00 | ₹161.15 | ₹166.00 | 4,561 |
| 2026-04-24 | ₹162.05 | ₹169.45 | ₹161.00 | ₹169.35 | 4,967 |
| 2026-04-23 | ₹170.00 | ₹170.00 | ₹162.10 | ₹169.45 | 3,072 |
| 2026-04-22 | ₹180.45 | ₹180.45 | ₹169.50 | ₹170.60 | 1,417 |
| 2026-04-21 | ₹180.00 | ₹180.00 | ₹177.60 | ₹178.40 | 1,435 |
| 2026-04-20 | ₹189.65 | ₹189.65 | ₹171.70 | ₹171.90 | 620 |
| 2026-04-17 | ₹180.00 | ₹180.70 | ₹173.00 | ₹180.70 | 6,985 |
| 2026-04-16 | ₹172.05 | ₹172.10 | ₹172.00 | ₹172.10 | 2,514 |
| 2026-04-15 | ₹160.00 | ₹163.95 | ₹153.25 | ₹163.95 | 1,928 |
| 2026-04-13 | ₹163.80 | ₹163.80 | ₹155.65 | ₹156.15 | 849 |
| 2026-04-10 | ₹160.00 | ₹163.80 | ₹160.00 | ₹163.80 | 2,809 |
| 2026-04-09 | ₹149.75 | ₹163.70 | ₹149.75 | ₹156.00 | 2,034 |
| 2026-04-08 | ₹150.05 | ₹157.55 | ₹150.05 | ₹157.55 | 2,207 |
| 2026-04-07 | ₹145.00 | ₹151.85 | ₹145.00 | ₹150.05 | 1,883 |
| 2026-04-06 | ₹149.00 | ₹149.00 | ₹141.85 | ₹148.00 | 896 |
| 2026-04-02 | ₹157.50 | ₹159.65 | ₹147.20 | ₹149.30 | 1,406 |
| 2026-04-01 | ₹165.00 | ₹165.00 | ₹154.55 | ₹154.65 | 375 |
| 2026-03-30 | ₹160.20 | ₹167.00 | ₹153.00 | ₹162.65 | 3,443 |
| 2026-03-27 | ₹161.05 | ₹161.05 | ₹154.75 | ₹161.00 | 1,212 |
| 2026-03-25 | ₹157.50 | ₹157.90 | ₹157.50 | ₹157.90 | 564 |
| 2026-03-24 | ₹151.80 | ₹154.85 | ₹151.80 | ₹154.85 | 1,348 |
| 2026-03-23 | ₹154.60 | ₹154.85 | ₹151.85 | ₹154.85 | 2,942 |
| 2026-03-20 | ₹151.00 | ₹154.85 | ₹149.05 | ₹154.85 | 4,015 |
| 2026-03-19 | ₹154.00 | ₹154.00 | ₹151.85 | ₹151.85 | 281 |
| 2026-03-18 | ₹155.00 | ₹155.00 | ₹154.90 | ₹154.90 | 2,039 |
| 2026-03-17 | ₹148.90 | ₹154.90 | ₹148.90 | ₹154.90 | 6,455 |
| 2026-03-16 | ₹151.90 | ₹151.90 | ₹151.90 | ₹151.90 | 220 |
| 2026-03-13 | ₹155.00 | ₹155.00 | ₹155.00 | ₹155.00 | 9 |
| 2026-03-12 | ₹157.30 | ₹157.30 | ₹157.30 | ₹157.30 | 2,510 |
| 2026-03-11 | ₹160.50 | ₹160.50 | ₹160.50 | ₹160.50 | 39 |
| 2026-03-10 | ₹163.75 | ₹163.80 | ₹163.75 | ₹163.75 | 4,337 |
| 2026-03-09 | ₹167.05 | ₹167.05 | ₹167.05 | ₹167.05 | 365 |
| 2026-03-06 | ₹170.45 | ₹170.45 | ₹170.45 | ₹170.45 | 37 |
| 2026-03-05 | ₹173.90 | ₹173.90 | ₹173.90 | ₹173.90 | 1 |
| 2026-03-04 | ₹177.40 | ₹177.40 | ₹177.40 | ₹177.40 | 1 |
| 2026-03-02 | ₹181.00 | ₹181.00 | ₹181.00 | ₹181.00 | 2,037 |
| 2026-02-27 | ₹184.65 | ₹184.65 | ₹184.50 | ₹184.65 | 8,858 |
| 2026-02-26 | ₹181.05 | ₹181.05 | ₹179.00 | ₹181.05 | 4,438 |
| 2026-02-25 | ₹177.50 | ₹177.50 | ₹177.40 | ₹177.50 | 8,878 |
| 2026-02-24 | ₹172.00 | ₹177.60 | ₹164.00 | ₹174.05 | 14,361 |
| 2026-02-23 | ₹172.00 | ₹172.00 | ₹172.00 | ₹172.00 | 3,120 |
| 2026-02-20 | ₹162.90 | ₹163.85 | ₹162.90 | ₹163.85 | 11,933 |
| 2026-02-19 | ₹155.95 | ₹156.05 | ₹155.95 | ₹156.05 | 4,265 |
| 2026-02-18 | ₹148.65 | ₹148.65 | ₹145.10 | ₹148.65 | 2,766 |
| 2026-02-17 | ₹130.35 | ₹143.65 | ₹130.05 | ₹141.60 | 11,428 |
| 2026-02-16 | ₹137.60 | ₹146.80 | ₹136.85 | ₹136.85 | 10,843 |
| 2026-02-13 | ₹147.00 | ₹149.65 | ₹143.80 | ₹144.05 | 11,729 |
| 2026-02-12 | ₹150.00 | ₹152.00 | ₹148.00 | ₹151.35 | 5,600 |
| 2026-02-11 | ₹154.65 | ₹156.25 | ₹149.50 | ₹152.90 | 2,668 |
| 2026-02-10 | ₹155.10 | ₹159.00 | ₹152.00 | ₹154.20 | 5,351 |
| 2026-02-09 | ₹157.25 | ₹160.00 | ₹156.25 | ₹158.15 | 8,342 |
| 2026-02-06 | ₹165.85 | ₹170.25 | ₹163.20 | ₹164.45 | 6,882 |
| 2026-02-05 | ₹181.80 | ₹182.35 | ₹171.55 | ₹171.75 | 5,495 |
| 2026-02-04 | ₹179.60 | ₹181.80 | ₹170.10 | ₹180.55 | 8,772 |
| 2026-02-03 | ₹173.15 | ₹173.15 | ₹166.55 | ₹173.15 | 42,875 |
| 2026-02-02 | ₹165.00 | ₹169.00 | ₹162.50 | ₹164.95 | 20,684 |
| 2026-02-01 | ₹162.50 | ₹178.50 | ₹161.50 | ₹170.05 | 15,266 |
| 2026-01-30 | ₹165.10 | ₹173.00 | ₹165.05 | ₹170.00 | 24,955 |
| 2026-01-29 | ₹169.00 | ₹175.90 | ₹169.00 | ₹173.70 | 14,318 |
| 2026-01-28 | ₹152.20 | ₹168.20 | ₹152.20 | ₹168.20 | 51,481 |
| 2026-01-27 | ₹160.20 | ₹160.20 | ₹160.20 | ₹160.20 | 126 |
| 2026-01-23 | ₹168.60 | ₹168.60 | ₹168.60 | ₹168.60 | 2,033 |
| 2026-01-22 | ₹172.00 | ₹172.00 | ₹172.00 | ₹172.00 | 208 |
| 2026-01-21 | ₹175.50 | ₹175.50 | ₹175.50 | ₹175.50 | 9,733 |
| 2026-01-20 | ₹179.05 | ₹179.05 | ₹179.05 | ₹179.05 | 28,953 |
| 2026-01-19 | ₹175.55 | ₹175.55 | ₹175.55 | ₹175.55 | 6,275 |
| 2026-01-16 | ₹172.15 | ₹172.15 | ₹172.15 | ₹172.15 | 7,624 |
| 2026-01-14 | ₹168.80 | ₹168.80 | ₹168.80 | ₹168.80 | 24,536 |
| 2026-01-13 | ₹172.20 | ₹172.20 | ₹172.20 | ₹172.20 | 115 |
| 2026-01-12 | ₹175.70 | ₹175.70 | ₹175.70 | ₹175.70 | 52 |
| 2026-01-09 | ₹179.25 | ₹179.25 | ₹179.25 | ₹179.25 | 4,180 |
| 2026-01-08 | ₹182.90 | ₹182.90 | ₹182.90 | ₹182.90 | 324 |
| 2026-01-07 | ₹186.60 | ₹186.60 | ₹186.60 | ₹186.60 | 1,621 |
| 2026-01-06 | ₹190.40 | ₹190.40 | ₹190.40 | ₹190.40 | 5,820 |
| 2026-01-05 | ₹194.25 | ₹194.25 | ₹194.00 | ₹194.25 | 88,133 |
| 2026-01-02 | ₹190.45 | ₹190.45 | ₹190.45 | ₹190.45 | 1,381 |
| 2026-01-01 | ₹186.75 | ₹186.75 | ₹186.75 | ₹186.75 | 1,177 |
Transchem Share Price Performance Analysis (Jan 2008 - Sep 2026)
TRANSCHEM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+110.92%
₹186.75 → ₹393.90
Year to Date
Price Volatility
34.24%
High Volatility
Year to Date
Average Daily Volume
6,348
Year to Date Average
BSE Exchange
Transchem Share Price History – Frequently Asked Questions
Common questions about TRANSCHEM historical data and records. Analyse Transchem shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Transchem (TRANSCHEM)?
The all-time high share price of Transchem was ₹398.0 recorded on September 18, 2026 on the BSE exchange.
What is the all-time low share price of Transchem (TRANSCHEM)?
The all-time low share price of Transchem was ₹5.01 recorded on March 26, 2009 on the BSE exchange.
How can I download TRANSCHEM historical share price data?
You can download Transchem historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TRANSCHEM shares?
The highest trading volume day for Transchem was 2,412,931 shares traded on March 28, 2017 on the BSE exchange, with share price at ₹20.9.