Transchem share price history

BSE: 500422Pharmaceuticals & BiotechnologySmall Cap

Transchem Limited. · Face value ₹10 · Listed Jun 1993

₹405.45₹2.40 (0.59%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹407.85.

28 Oct: open ₹408.00, high ₹415.00, low ₹387.60

52-week range of traded prices to 28 Oct 2026

₹63.01Low, 13 Nov 2025₹433.00High, 30 Sep 2026

Next results date: the board meets on 4 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹496 Cr2,295th largest listed
P/E: 73.82
P/B: 5.94
Dividend yield: Nonein the last 12 months
ROE: 8.3%
ROCE: −4.9%
Debt to equity: 0.00
Volume, BSE: 5,079

Transchem share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Transchem's share price is on record from 2 Jan 2007, when it closed at ₹18.15, to 28 Oct 2026. Its highest close was ₹418.75 on 23 Oct 2026 and its lowest ₹5.25 on 27 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	405.45	+121.4%	418.75	136.85	186.75	433.00	130.05	13,22,773
2025	183.11	+255.7%	183.11	32.82	51.30	183.11	31.10	32,69,736
2024	51.48	+92.8%	52.65	27.00	27.30	58.00	26.10	38,95,240
2023	26.70	−10.1%	30.05	17.25	29.50	31.50	15.75	18,37,617
2022	29.70	−1.0%	35.40	17.40	31.95	38.00	16.30	35,26,904
2021	30.00	+46.5%	31.00	15.40	21.65	34.85	14.80	17,55,868
2020	20.48	+50.6%	22.69	7.80	14.28	23.80	7.31	19,01,624
2019	13.60	−41.4%	27.35	11.50	23.00	28.75	11.50	2,39,730
2018	23.20	−26.5%	40.60	22.05	32.45	43.25	20.80	5,81,445
2017	31.55	+90.6%	37.70	15.55	16.95	38.65	15.45	58,95,547
2016	16.55	−13.8%	19.05	15.75	19.70	20.15	15.10	5,02,804
2015	19.20	−8.1%	24.85	15.70	20.60	25.45	15.20	8,88,655
2014	20.90	−7.1%	29.00	18.45	23.25	29.85	17.00	5,83,467
2013	22.50	−6.1%	29.50	17.50	24.40	29.95	17.50	3,93,517
2012	23.95	+72.7%	26.95	14.00	14.56	28.15	13.28	13,15,070
2011	13.87	−18.4%	18.50	11.37	16.55	19.58	10.90	3,32,945
2010	17.00	+9.0%	18.30	11.70	15.40	18.99	11.40	7,00,147
2009	15.60	+70.9%	24.79	5.25	8.80	25.90	5.01	5,27,367
2008	9.13	−64.8%	28.95	8.70	27.15	30.35	7.50	7,65,537
2007	25.95	–	26.95	16.25	17.50	27.95	15.50	32,39,479

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	405.45	−2.7%	401.00	432.50	387.60	1,31,400
Sep 2026	416.50	+18.1%	360.00	433.00	338.50	1,19,981
Aug 2026	352.55	+17.3%	290.05	360.00	285.65	1,03,791
Jul 2026	300.65	−12.1%	335.30	377.65	284.65	1,62,304
Jun 2026	342.10	+52.7%	235.25	356.15	234.65	1,68,565
May 2026	224.05	+35.8%	165.00	224.05	158.30	74,606
Apr 2026	165.00	+1.4%	165.00	189.65	141.85	42,672
Mar 2026	162.65	−11.9%	181.00	181.00	148.90	31,855
Feb 2026	184.65	+8.6%	162.50	184.65	130.05	2,14,554
Jan 2026	170.00	−7.2%	186.75	194.25	152.20	2,73,045
Dec 2025	183.11	+91.3%	100.48	183.11	100.48	7,48,789
Nov 2025	95.70	+41.9%	68.00	95.70	63.01	1,65,348
Oct 2025	67.42	+10.5%	61.01	74.02	57.95	1,13,979
Sep 2025	61.00	+21.9%	50.40	75.89	46.01	4,48,452
Aug 2025	50.05	+17.7%	42.30	52.00	38.31	1,77,611
Jul 2025	42.53	+1.8%	42.00	46.00	39.35	61,469
Jun 2025	41.76	+3.0%	41.99	42.99	37.00	86,153
May 2025	40.53	+4.5%	38.77	48.40	35.20	76,180
Apr 2025	38.77	+16.4%	33.97	47.40	31.10	1,11,767
Mar 2025	33.30	−14.7%	39.80	44.60	31.51	1,36,641
Feb 2025	39.02	−15.5%	47.11	49.90	37.00	6,42,475
Jan 2025	46.19	−10.3%	51.30	54.99	40.11	5,00,872
Dec 2024	51.48	+23.8%	42.39	58.00	41.00	3,74,983
Nov 2024	41.59	0.0%	42.44	45.67	36.31	1,79,207
Oct 2024	41.61	+1.2%	42.23	50.59	38.50	5,66,174
Sep 2024	41.10	+5.1%	41.50	46.68	35.45	3,37,428
Aug 2024	39.10	−3.8%	40.10	42.25	36.00	1,31,389
Jul 2024	40.65	+7.0%	38.76	42.65	34.25	2,20,545
Jun 2024	38.00	+5.4%	34.25	40.50	34.25	80,272
May 2024	36.05	−20.8%	45.50	45.50	34.43	1,15,429
Apr 2024	45.50	+62.1%	28.07	50.69	28.01	7,23,083
Mar 2024	28.07	−18.4%	35.27	37.78	26.10	1,46,576
Feb 2024	34.41	−19.3%	44.00	44.00	32.51	2,56,909
Jan 2024	42.62	+59.6%	27.30	44.35	26.76	7,63,245
Dec 2023	26.70	+5.5%	25.98	29.85	25.01	1,57,446
Nov 2023	25.31	+4.9%	24.85	30.90	23.82	2,12,168
Oct 2023	24.13	+2.9%	23.91	30.88	21.75	2,89,742
Sep 2023	23.44	−5.9%	25.80	25.99	21.80	77,897
Aug 2023	24.90	+13.1%	23.45	26.00	21.00	1,14,975
Jul 2023	22.01	0.0%	24.10	24.10	20.50	1,05,918
Jun 2023	22.00	+8.6%	20.95	24.40	19.80	2,84,866
May 2023	20.25	−9.5%	21.60	26.00	19.25	2,40,685
Apr 2023	22.37	+18.3%	18.80	22.48	18.20	50,958
Mar 2023	18.91	−13.1%	22.85	27.35	15.75	99,240
Feb 2023	21.75	−17.9%	27.00	28.00	20.65	88,850
Jan 2023	26.50	−10.8%	29.50	31.50	24.45	1,14,872
Dec 2022	29.70	+12.1%	26.00	34.75	23.85	2,45,920
Nov 2022	26.50	+0.6%	27.80	29.45	24.70	77,908
Oct 2022	26.35	−7.5%	29.90	32.80	26.00	70,976
Sep 2022	28.50	+39.4%	20.50	38.00	19.60	6,28,180
Aug 2022	20.45	−5.3%	21.20	22.50	19.40	97,103
Jul 2022	21.60	+11.6%	19.90	23.95	16.30	1,38,292
Jun 2022	19.35	−12.0%	22.00	23.00	17.45	8,30,222
May 2022	22.00	−6.8%	24.75	25.30	19.15	67,750
Apr 2022	23.60	+7.3%	22.20	28.75	21.80	1,10,467
Mar 2022	22.00	−14.7%	25.75	27.45	21.60	7,24,692
Feb 2022	25.80	−1.7%	25.30	29.90	20.00	1,91,191
Jan 2022	26.25	−12.5%	31.95	35.50	23.10	3,44,203
Dec 2021	30.00	+70.9%	18.80	30.70	17.60	3,61,290
Nov 2021	17.55	−9.5%	19.70	20.40	17.50	71,046
Oct 2021	19.40	−5.1%	20.05	23.25	17.85	1,34,464
Sep 2021	20.45	−7.3%	22.10	24.40	19.05	60,977
Aug 2021	22.05	−18.6%	26.20	31.80	20.10	1,22,875
Jul 2021	27.10	+4.8%	27.00	34.85	25.60	1,06,720
Jun 2021	25.85	−4.3%	27.00	34.00	24.50	1,16,633
May 2021	27.00	−2.9%	29.40	29.40	22.30	97,698
Apr 2021	27.80	+66.5%	17.25	28.40	14.80	3,02,760
Mar 2021	16.70	−7.2%	17.85	19.70	15.00	1,58,336
Feb 2021	18.00	−1.4%	19.95	23.00	17.15	78,771
Jan 2021	18.25	−10.9%	21.65	24.25	17.50	1,44,298
Dec 2020	20.48	+75.8%	12.80	23.80	11.25	2,80,484
Nov 2020	11.65	−7.5%	12.59	13.61	10.80	1,05,593
Oct 2020	12.59	−13.2%	13.78	15.22	11.01	47,262
Sep 2020	14.50	−1.0%	15.30	15.30	11.68	23,638
Aug 2020	14.65	+38.2%	10.60	17.28	10.45	8,33,579
Jul 2020	10.60	+0.5%	11.07	11.34	9.95	2,58,401
Jun 2020	10.55	+2.3%	10.27	11.30	7.31	2,63,322
May 2020	10.31	−3.2%	10.18	11.18	8.41	62,096
Apr 2020	10.65	−34.5%	15.45	15.45	10.25	25,259
Mar 2020	16.25	−13.8%	17.95	17.95	16.25	65
Feb 2020	18.85	−0.5%	18.95	18.95	18.05	14
Jan 2020	18.95	+39.3%	14.28	18.95	12.92	1,911
Dec 2019	13.60	−0.7%	14.35	14.35	12.50	3,720
Nov 2019	13.70	−1.9%	13.27	14.60	11.50	1,816
Oct 2019	13.96	+16.8%	11.95	13.98	11.50	6,403
Sep 2019	11.95	−25.1%	14.85	15.40	11.95	9,280
Aug 2019	15.95	+5.3%	17.70	17.70	12.85	22,626
Jul 2019	15.15	−15.8%	19.00	19.95	13.90	21,673
Jun 2019	18.00	−8.6%	20.00	21.50	17.05	17,147
May 2019	19.70	−5.5%	23.60	24.90	19.00	48,434
Apr 2019	20.85	−12.2%	22.00	25.60	20.30	22,343
Mar 2019	23.75	+3.3%	22.05	25.85	20.20	39,246
Feb 2019	23.00	−4.6%	24.95	27.30	19.55	12,576
Jan 2019	24.10	+3.9%	23.00	28.75	22.15	34,466
Dec 2018	23.20	−3.3%	23.90	25.85	20.80	24,106
Nov 2018	24.00	+1.5%	24.00	29.10	21.00	15,521
Oct 2018	23.65	−9.0%	27.00	31.40	22.50	11,299
Sep 2018	26.00	−3.9%	22.60	31.90	22.60	14,560
Aug 2018	27.05	−8.9%	28.00	33.70	27.00	24,863
Jul 2018	29.70	+6.1%	29.95	33.10	25.05	26,079
Jun 2018	28.00	−11.1%	31.80	36.65	27.10	32,401
May 2018	31.50	−13.2%	38.30	38.90	30.25	46,801
Apr 2018	36.30	+11.7%	28.90	39.40	28.90	41,891
Mar 2018	32.50	−8.7%	36.00	36.00	29.20	49,366
Feb 2018	35.60	+2.3%	36.80	40.95	30.50	1,53,497
Jan 2018	34.80	+10.3%	32.45	43.25	29.60	1,41,061
Dec 2017	31.55	+26.5%	24.95	33.85	23.20	1,26,049
Nov 2017	24.95	−13.1%	28.00	30.00	23.00	55,347
Oct 2017	28.70	+13.2%	25.35	31.70	22.10	81,571
Sep 2017	25.35	−13.9%	28.80	28.80	23.15	42,309
Aug 2017	29.45	−13.6%	32.45	34.50	25.15	61,028
Jul 2017	34.10	+27.2%	25.50	38.65	23.05	1,54,792
Jun 2017	26.80	−3.8%	27.30	27.90	24.20	11,947
May 2017	27.85	−16.7%	32.80	32.80	26.70	71,632
Apr 2017	33.45	+49.0%	23.55	36.00	23.55	4,07,501
Mar 2017	22.45	+40.8%	16.45	22.45	15.65	48,58,913
Feb 2017	15.95	−3.0%	16.70	17.45	15.45	15,094
Jan 2017	16.45	−0.6%	16.95	17.80	15.55	9,364
Dec 2016	16.55	−0.6%	16.70	17.85	15.15	10,543
Nov 2016	16.65	−3.5%	17.40	18.50	16.30	9,212
Oct 2016	17.25	+4.9%	17.00	18.50	15.55	25,805
Sep 2016	16.45	−1.5%	17.00	17.75	16.05	13,837
Aug 2016	16.70	−3.5%	17.30	18.45	16.30	16,838
Jul 2016	17.30	+3.0%	17.00	19.00	16.00	1,66,436
Jun 2016	16.80	−1.2%	17.20	17.70	16.20	10,758
May 2016	17.00	−2.3%	17.50	18.25	16.50	12,139
Apr 2016	17.40	−0.6%	17.90	18.10	16.80	93,299
Mar 2016	17.50	+4.2%	17.00	18.65	15.10	87,913
Feb 2016	16.80	−5.6%	17.05	17.95	15.10	14,100
Jan 2016	17.80	−7.3%	19.70	20.15	15.70	41,924
Dec 2015	19.20	+12.9%	17.60	22.05	16.50	41,791
Nov 2015	17.00	+1.8%	17.30	19.00	15.50	33,731
Oct 2015	16.70	−9.0%	18.55	19.00	16.20	29,863
Sep 2015	18.35	−0.3%	19.00	22.45	15.50	40,299
Aug 2015	18.40	−1.1%	18.05	20.50	16.85	53,845
Jul 2015	18.60	+11.7%	17.10	20.55	16.55	25,831
Jun 2015	16.65	−5.4%	17.90	20.00	15.20	40,123
May 2015	17.60	−15.8%	20.80	23.50	16.50	67,662
Apr 2015	20.90	−5.6%	22.65	22.80	19.20	39,821
Mar 2015	22.15	−6.1%	22.80	25.45	19.00	48,351
Feb 2015	23.60	+4.9%	21.45	25.00	20.30	49,236
Jan 2015	22.50	+7.7%	20.60	25.00	19.45	4,18,102
Dec 2014	20.90	+1.5%	20.00	24.20	17.00	46,820
Nov 2014	20.60	−7.2%	22.20	23.65	19.20	34,063
Oct 2014	22.20	+1.4%	22.95	27.25	21.00	48,397
Sep 2014	21.90	−1.4%	23.00	27.00	19.60	96,011
Aug 2014	22.20	−7.1%	22.45	25.00	20.70	49,494
Jul 2014	23.90	−12.1%	26.95	28.00	21.75	68,551
Jun 2014	27.20	−2.9%	27.00	29.40	25.10	48,135
May 2014	28.00	+0.4%	26.55	29.85	24.35	47,614
Apr 2014	27.90	+22.9%	22.55	29.35	22.05	33,874
Mar 2014	22.70	−6.4%	23.15	28.70	21.35	55,174
Feb 2014	24.25	+21.3%	20.70	27.35	18.10	25,210
Jan 2014	20.00	−11.1%	23.25	24.50	18.45	30,124
Dec 2013	22.50	+24.0%	18.95	22.50	18.00	44,362
Nov 2013	18.15	−25.3%	25.00	25.00	18.15	24,534
Oct 2013	24.30	+27.9%	19.00	26.45	17.65	26,483
Sep 2013	19.00	−13.6%	23.00	24.00	17.50	3,148
Aug 2013	22.00	−13.7%	24.70	27.50	21.30	2,232
Jul 2013	25.50	−7.3%	27.50	28.70	22.00	25,071
Jun 2013	27.50	−6.8%	29.40	29.95	25.10	13,427
May 2013	29.50	+2.4%	28.25	29.50	25.20	39,088
Apr 2013	28.80	+13.8%	24.25	28.80	24.00	33,996
Mar 2013	25.30	+11.0%	22.05	26.95	21.60	47,530
Feb 2013	22.80	−8.1%	25.00	26.00	18.55	71,312
Jan 2013	24.80	+3.5%	24.40	26.90	23.10	62,334
Dec 2012	23.95	+1.7%	24.50	26.20	21.05	53,891
Nov 2012	23.55	−4.8%	23.80	28.15	22.75	47,442
Oct 2012	24.75	+14.8%	22.60	25.70	20.50	46,358
Sep 2012	21.55	−18.4%	25.10	26.55	19.45	38,769
Aug 2012	26.40	+11.4%	22.70	27.15	22.05	42,314
Jul 2012	23.70	−4.8%	24.00	27.75	19.85	62,687
Jun 2012	24.90	+19.1%	21.00	24.90	18.90	95,338
May 2012	20.90	+27.4%	16.00	21.45	15.65	90,021
Apr 2012	16.40	+1.2%	16.00	19.25	15.00	16,866
Mar 2012	16.20	−6.9%	14.55	20.90	14.00	14,262
Feb 2012	17.40	+5.5%	15.30	17.40	15.00	6,09,352
Jan 2012	16.50	+19.0%	14.56	18.00	13.28	1,97,770
Dec 2011	13.87	+13.6%	12.80	14.94	11.55	38,161
Nov 2011	12.21	−4.4%	12.40	13.50	10.90	11,848
Oct 2011	12.77	+1.4%	11.97	13.21	11.75	8,362
Sep 2011	12.59	−13.9%	14.99	15.07	11.63	13,781
Aug 2011	14.63	+1.6%	13.32	19.58	12.88	10,224
Jul 2011	14.40	−16.8%	16.55	18.00	14.00	11,134
Jun 2011	17.30	+10.3%	16.45	19.00	15.05	47,691
May 2011	15.69	+7.8%	14.50	15.69	12.60	21,435
Apr 2011	14.55	+0.3%	14.50	15.22	14.01	46,862
Mar 2011	14.50	0.0%	14.50	15.24	13.96	58,857
Feb 2011	14.50	−7.9%	15.50	17.10	14.15	25,479
Jan 2011	15.75	−7.4%	16.55	17.90	15.00	39,111
Dec 2010	17.00	+6.3%	16.00	17.40	16.00	19,553
Nov 2010	16.00	−10.4%	17.20	17.80	16.00	37,207
Oct 2010	17.85	+9.0%	16.50	18.35	16.45	70,510
Sep 2010	16.38	+21.3%	13.60	16.75	13.54	1,08,699
Aug 2010	13.50	0.0%	13.50	15.18	12.70	21,887
Jul 2010	13.50	−24.6%	18.00	18.00	13.20	21,136
Jun 2010	17.90	+6.4%	17.60	17.90	16.10	77,010
May 2010	16.82	+25.5%	13.01	18.99	13.01	1,12,460
Apr 2010	13.40	0.0%	13.40	15.74	12.30	43,008
Mar 2010	13.40	+11.7%	12.98	15.00	11.60	78,771
Feb 2010	12.00	−20.5%	15.90	15.90	11.40	18,491
Jan 2010	15.10	−3.2%	15.40	17.50	14.15	91,415
Dec 2009	15.60	−5.7%	17.10	17.50	14.85	32,695
Nov 2009	16.55	+19.1%	13.50	25.90	13.00	1,66,807
Oct 2009	13.90	−14.7%	17.85	18.25	13.35	62,441
Sep 2009	16.30	−0.6%	15.20	17.50	13.10	51,096
Aug 2009	16.40	+0.9%	16.80	18.30	15.30	59,075
Jul 2009	16.25	+20.4%	13.10	17.01	11.60	31,741
Jun 2009	13.50	+12.6%	11.40	16.09	11.40	57,402
May 2009	11.99	+6.1%	11.45	12.90	10.50	26,242
Apr 2009	11.30	+95.5%	6.06	11.68	6.06	14,099
Mar 2009	5.78	−12.4%	6.50	6.80	5.01	16,375
Feb 2009	6.60	+1.5%	6.38	6.82	6.10	3,043
Jan 2009	6.50	−28.8%	8.80	9.50	6.30	6,351
Dec 2008	9.13	−17.0%	10.47	10.47	8.30	4,552
Nov 2008	11.00	+4.8%	12.60	12.60	8.81	81,071
Oct 2008	10.50	−36.0%	14.25	15.75	7.50	35,057
Sep 2008	16.40	−2.1%	15.00	17.50	14.00	61,675
Aug 2008	16.75	+19.6%	13.60	17.95	13.00	36,315
Jul 2008	14.00	0.0%	14.00	16.50	12.50	47,209
Jun 2008	14.00	−12.5%	15.00	17.50	12.25	33,299
May 2008	16.00	−18.8%	19.30	20.80	16.00	32,341
Apr 2008	19.70	+13.5%	17.65	21.95	17.65	39,172
Mar 2008	17.35	−10.6%	19.00	19.95	15.20	32,871
Feb 2008	19.40	−6.3%	21.60	25.00	19.10	91,375
Jan 2008	20.70	−20.2%	27.15	30.35	18.75	2,70,600
Dec 2007	25.95	+29.8%	20.85	27.85	19.25	3,47,048
Nov 2007	20.00	+3.6%	20.00	21.90	17.00	1,60,827
Oct 2007	19.30	−21.5%	25.80	25.80	18.15	1,41,772
Sep 2007	24.60	+9.3%	22.10	27.05	21.15	2,20,500
Aug 2007	22.50	+19.4%	18.25	25.05	16.50	3,19,758
Jul 2007	18.85	−10.7%	21.20	22.10	18.10	1,72,225
Jun 2007	21.10	−12.8%	23.25	24.95	21.10	1,42,957
May 2007	24.20	+6.4%	22.25	27.95	22.25	3,88,251
Apr 2007	22.75	+2.7%	21.25	24.10	21.00	3,82,052
Mar 2007	22.15	+21.7%	17.45	22.60	16.00	3,87,557
Feb 2007	18.20	−8.3%	20.75	21.55	15.50	2,67,477
Jan 2007	19.85	–	17.50	24.15	17.00	3,09,055

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	408.00	415.00	387.60	405.45	405.39	5,079
27 Oct 2026	410.00	410.00	406.10	407.85	408.71	420
26 Oct 2026	414.00	419.50	397.85	412.45	406.35	5,040
23 Oct 2026	418.00	430.00	396.15	418.75	411.76	4,685
22 Oct 2026	417.00	417.50	411.50	417.00	415.24	7,179
21 Oct 2026	417.00	419.80	410.20	417.00	415.38	6,194
19 Oct 2026	415.00	419.80	409.05	416.75	413.92	1,077
16 Oct 2026	415.00	418.00	411.00	414.60	414.22	714
15 Oct 2026	416.50	419.90	400.00	414.45	403.47	58,960
14 Oct 2026	415.00	419.35	413.10	416.30	416.76	189
13 Oct 2026	415.00	415.00	408.20	411.30	411.43	7,332
12 Oct 2026	416.00	430.00	400.00	410.70	412.98	5,807
9 Oct 2026	432.50	432.50	413.70	415.15	419.69	526
8 Oct 2026	415.05	418.90	410.00	417.70	417.05	9,474
7 Oct 2026	419.65	420.00	405.00	417.90	413.49	3,202
6 Oct 2026	412.00	424.00	407.50	411.40	413.73	8,088
5 Oct 2026	412.00	420.50	404.00	411.30	412.54	2,746
1 Oct 2026	401.00	417.00	401.00	415.15	415.34	4,688
30 Sep 2026	433.00	433.00	400.00	416.50	416.16	23,748
29 Sep 2026	415.00	415.00	404.50	415.00	414.33	12,907
28 Sep 2026	410.00	414.00	400.00	400.50	408.79	12,319
25 Sep 2026	400.00	410.00	400.00	409.75	409.34	5,844

Prices in ₹ per share as traded, not adjusted.