Transcorp International share price history

NSE: TRANSCORBSE: 532410FinanceSmall Cap

Transcorp International Limited · Face value ₹2 · Listed Feb 2001

₹24.90₹0.39 (1.59%)BSE ₹24.13

Share price at the NSE close on 30 Oct 2026. Previous close ₹24.51.

30 Oct: open ₹24.99, high ₹24.99, low ₹23.81

52-week range of BSE trades to 30 Oct 2026

₹21.30Low, 30 Oct 2025₹34.24High, 4 Feb 2026

Next results date: the board meets on 4 Nov 2026 to consider: employees stock option plan, quarterly results and scheme of arrangement. Results calendar

Market cap: ₹80 Cr3,028th largest listed
P/E: 8.35
P/B: 1.09
Dividend yield: 2.41%
ROE: 13.8%
ROCE: 10.3%
Debt to equity: 0.20
Volume, NSE: 32587.1% delivered

Transcorp International share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Transcorp International's share price is on record from 2 Jan 2007, when it closed at ₹3.61, to 30 Oct 2026. Its highest close was ₹47.64 on 4 Jan 2018 and its lowest ₹1.71 on 8 Dec 2008, adjusted for 4 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	24.90	+5.2%	31.81	23.01	23.70	34.24	21.00	23,31,831
2025BSE close	23.67	−25.4%	32.61	22.01	34.20	34.40	20.57	21,81,594
2024BSE close	31.75	−17.9%	47.05	30.76	37.02	48.50	29.60	47,80,696
2023BSE close	38.65	+2.4%	43.53	27.24	38.55	46.15	26.36	28,00,736
2022BSE close	37.75	+102.4%	38.80	18.30	19.40	42.95	17.40	37,20,304
2021BSE close	18.65	+86.5%	20.55	8.00	10.20	21.55	7.40	19,87,828
2020BSE close	10.00	−32.7%	15.00	6.66	14.85	16.50	6.34	9,17,315
2019BSE close	14.85	−33.7%	25.50	12.90	22.00	27.40	12.55	4,92,940
2018BSE close	22.40	−49.2%	47.64	20.75	46.28	49.20	20.10	23,02,423
2017BSE close	44.08	+207.8%	44.08	13.92	15.12	44.08	12.36	47,88,984
2016BSE close	14.32	+36.9%	24.04	7.84	10.56	25.12	7.84	21,93,889
2015BSE close	10.46	+33.5%	11.84	5.49	9.10	12.31	5.45	17,70,838
2014BSE close	7.84	+111.6%	8.32	3.48	3.53	8.80	3.48	10,97,788
2013BSE close	3.71	−33.4%	5.76	2.94	5.64	5.76	2.94	24,59,344
2012BSE close	5.57	+14.3%	6.04	3.46	4.63	6.27	3.46	45,38,219
2011BSE close	4.87	−42.7%	9.86	4.87	8.70	10.35	4.87	6,93,391
2010BSE close	8.51	+72.6%	12.56	4.73	4.99	12.60	4.53	31,15,992
2009BSE close	4.93	+151.1%	5.16	1.92	2.06	5.30	1.91	12,49,414
2008BSE close	1.96	−63.6%	5.88	1.71	5.62	6.17	1.71	3,60,609
2007BSE close	5.40	–	7.17	2.71	3.79	7.85	2.47	49,85,238

₹ 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. The close is the year's last trade for 2013 (16 Dec 2013) and 2012 (14 Dec 2012).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.90	+2.8%	24.22	26.50	21.00	65,275
Sep 2026	24.22	−7.3%	26.00	29.00	23.00	84,565
Aug 2026BSE close	26.14	+1.3%	26.70	27.00	21.00	1,12,495
Jul 2026BSE close	25.80	−2.5%	27.00	31.00	25.00	1,03,909
Jun 2026BSE close	26.45	−1.2%	27.45	29.00	24.49	1,52,783
May 2026BSE close	26.76	−2.8%	28.50	30.98	25.00	1,78,996
Apr 2026BSE close	27.52	+16.3%	24.80	30.50	23.25	1,72,357
Mar 2026BSE close	23.66	−7.3%	25.50	26.45	22.00	1,97,241
Feb 2026BSE close	25.52	−7.0%	27.00	34.24	24.05	7,90,109
Jan 2026BSE close	27.43	+15.9%	23.70	31.99	22.67	4,74,101
Dec 2025BSE close	23.67	+3.6%	22.90	25.44	21.50	1,36,883
Nov 2025BSE close	22.85	−3.5%	24.00	25.40	22.05	2,34,026
Oct 2025BSE close	23.67	+2.5%	23.10	24.65	21.00	1,55,934
Sep 2025BSE close	23.09	−3.7%	24.90	25.26	22.00	79,081
Aug 2025BSE close	23.98	−3.3%	23.51	25.79	22.00	1,54,313
Jul 2025BSE close	24.81	−0.4%	25.97	27.40	24.00	2,58,610
Jun 2025BSE close	24.92	+0.2%	24.78	26.99	24.00	2,16,251
May 2025BSE close	24.88	−2.5%	26.75	30.13	22.00	2,52,087
Apr 2025BSE close	25.51	+15.9%	22.01	29.60	20.57	71,771
Mar 2025BSE close	22.01	−8.3%	25.00	28.74	21.00	1,78,481
Feb 2025BSE close	24.00	−19.7%	32.45	32.50	23.34	1,48,898
Jan 2025BSE close	29.88	−5.9%	34.20	34.40	27.00	2,95,259
Dec 2024BSE close	31.75	−10.0%	35.05	37.19	30.10	3,53,900
Nov 2024BSE close	35.26	+3.7%	37.99	40.81	33.10	3,74,710
Oct 2024BSE close	34.01	−8.3%	38.59	38.59	29.60	3,40,388
Sep 2024BSE close	37.10	+0.1%	36.90	42.99	35.02	4,24,006
Aug 2024BSE close	37.08	−9.4%	41.00	42.50	35.21	4,57,157
Jul 2024BSE close	40.91	+16.0%	36.85	46.69	32.00	11,95,732
Jun 2024BSE close	35.27	−0.3%	35.00	38.00	31.30	1,62,397
May 2024BSE close	35.38	−12.7%	42.00	42.00	35.00	3,03,109
Apr 2024BSE close	40.55	+11.2%	34.15	48.25	33.40	2,55,428
Mar 2024BSE close	36.45	−2.5%	38.50	43.60	30.50	2,58,054
Feb 2024BSE close	37.37	+0.4%	38.00	48.50	35.12	4,23,868
Jan 2024BSE close	37.21	−3.7%	37.02	41.60	36.00	2,31,947
Dec 2023BSE close	38.65	+31.7%	30.80	46.15	29.15	8,12,707
Nov 2023BSE close	29.35	−0.6%	30.05	32.50	28.32	1,50,993
Oct 2023BSE close	29.53	−1.5%	30.59	32.95	26.70	1,84,346
Sep 2023BSE close	29.99	0.0%	30.00	33.55	28.35	2,31,657
Aug 2023BSE close	30.00	−5.3%	31.69	32.00	28.25	2,08,323
Jul 2023BSE close	31.69	+2.2%	31.50	33.30	30.06	2,12,462
Jun 2023BSE close	31.00	−2.2%	31.99	34.19	29.50	2,03,293
May 2023BSE close	31.70	+2.6%	31.00	34.49	26.60	2,09,463
Apr 2023BSE close	30.90	+10.0%	28.80	32.45	28.16	73,366
Mar 2023BSE close	28.10	−8.9%	30.35	31.98	26.36	96,282
Feb 2023BSE close	30.85	−16.4%	38.35	38.35	29.40	1,40,586
Jan 2023BSE close	36.90	−2.3%	38.55	40.80	33.10	2,77,258
Dec 2022BSE close	37.75	+33.2%	28.80	42.95	27.30	7,55,419
Nov 2022BSE close	28.35	+0.5%	28.50	29.65	25.50	1,23,109
Oct 2022BSE close	28.20	−0.9%	27.10	31.00	26.00	1,24,597
Sep 2022BSE close	28.45	+15.2%	24.35	33.10	24.10	2,91,322
Aug 2022BSE close	24.70	−5.0%	26.40	27.80	21.35	3,01,401
Jul 2022BSE close	26.00	+18.2%	22.95	30.85	20.50	5,24,645
Jun 2022BSE close	22.00	0.0%	22.90	24.45	17.40	2,00,192
May 2022BSE close	22.00	+5.5%	21.85	24.30	19.90	2,88,141
Apr 2022BSE close	20.85	+7.5%	18.60	23.85	18.60	2,78,180
Mar 2022BSE close	19.40	0.0%	19.80	25.00	18.60	2,34,168
Feb 2022BSE close	19.40	−4.4%	21.00	31.05	19.10	4,36,169
Jan 2022BSE close	20.30	+8.8%	19.40	21.65	17.75	1,62,961
Dec 2021BSE close	18.65	+7.8%	17.30	20.80	14.35	1,71,989
Nov 2021BSE close	17.30	+0.9%	17.10	19.00	16.25	49,656
Oct 2021BSE close	17.15	−2.3%	16.95	19.00	16.25	1,39,189
Sep 2021BSE close	17.55	+4.2%	17.35	21.55	15.75	1,99,445
Aug 2021BSE close	16.85	−2.0%	17.90	18.85	13.80	1,18,419
Jul 2021BSE close	17.19	+32.2%	13.00	20.55	11.90	2,72,893
Jun 2021BSE close	13.00	+11.5%	11.90	13.40	11.09	2,22,113
May 2021BSE close	11.66	+31.0%	8.90	13.45	8.20	3,33,022
Apr 2021BSE close	8.90	−3.5%	9.00	9.40	7.40	89,518
Mar 2021BSE close	9.22	−4.4%	9.85	9.90	7.41	1,53,673
Feb 2021BSE close	9.64	−6.3%	10.29	10.85	8.50	61,394
Jan 2021BSE close	10.29	+2.9%	10.20	12.00	9.36	1,76,517
Dec 2020BSE close	10.00	+9.2%	9.00	14.10	8.21	2,55,932
Nov 2020BSE close	9.16	+1.0%	9.07	10.62	8.17	73,340
Oct 2020BSE close	9.07	+8.0%	8.40	10.23	7.98	37,661
Sep 2020BSE close	8.40	−11.6%	9.94	9.99	7.77	32,886
Aug 2020BSE close	9.50	+12.4%	8.05	11.05	8.05	56,716
Jul 2020BSE close	8.45	−34.0%	12.80	13.50	7.73	75,338
Jun 2020BSE close	12.80	+86.3%	7.21	12.89	6.61	81,849
May 2020BSE close	6.87	−3.1%	7.44	7.45	6.34	84,420
Apr 2020BSE close	7.09	−22.1%	9.28	10.20	6.82	1,47,409
Mar 2020BSE close	9.10	−4.2%	9.04	10.15	8.35	16,987
Feb 2020BSE close	9.50	−31.8%	13.60	13.79	9.10	18,991
Jan 2020BSE close	13.93	−6.2%	14.85	16.50	12.06	35,786
Dec 2019BSE close	14.85	−2.9%	15.80	16.25	12.55	15,513
Nov 2019BSE close	15.30	−1.9%	14.55	17.90	14.05	23,325
Oct 2019BSE close	15.60	−1.3%	15.60	17.80	13.65	26,982
Sep 2019BSE close	15.80	−8.7%	16.90	17.70	14.40	6,500
Aug 2019BSE close	17.30	+16.9%	15.20	22.31	14.60	22,586
Jul 2019BSE close	14.80	−14.2%	17.70	21.50	14.50	22,430
Jun 2019BSE close	17.25	−15.4%	19.40	21.20	15.00	37,099
May 2019BSE close	20.40	−8.1%	22.20	23.40	15.40	66,805
Apr 2019BSE close	22.20	−0.9%	22.80	26.15	21.00	73,679
Mar 2019BSE close	22.40	+7.2%	20.65	25.00	20.00	85,572
Feb 2019BSE close	20.90	−12.6%	23.90	24.45	18.55	31,285
Jan 2019BSE close	23.90	+6.7%	22.00	27.40	21.60	81,164
Dec 2018BSE close	22.40	+1.8%	22.20	23.50	20.25	55,882
Nov 2018BSE close	22.00	−12.4%	25.70	29.70	21.00	54,676
Oct 2018BSE close	25.10	+4.4%	24.70	29.00	20.10	87,654
Sep 2018BSE close	24.05	−17.2%	30.00	30.70	23.20	59,862
Aug 2018BSE close	29.05	−3.2%	30.05	32.85	28.00	1,81,121
Jul 2018BSE close	30.00	−5.5%	32.60	35.40	28.10	2,03,334
Jun 2018BSE close	31.75	−4.5%	32.28	41.35	29.80	3,15,467
May 2018BSE close	33.24	−10.5%	37.20	39.88	28.92	2,64,636
Apr 2018BSE close	37.16	+46.5%	26.36	37.36	23.72	1,62,180
Mar 2018BSE close	25.36	−5.4%	26.88	28.00	23.36	1,28,663
Feb 2018BSE close	26.80	−20.4%	33.20	35.32	25.36	2,68,749
Jan 2018BSE close	33.68	−23.6%	46.28	49.20	32.84	5,20,200
Dec 2017BSE close	44.08	+50.5%	30.36	44.08	27.12	4,90,465
Nov 2017BSE close	29.28	−2.7%	31.56	31.56	24.92	3,39,481
Oct 2017BSE close	30.08	−2.6%	32.00	35.76	29.36	3,33,498
Sep 2017BSE close	30.88	+71.6%	16.80	39.24	16.80	17,06,179
Aug 2017BSE close	18.00	+17.8%	15.52	19.64	14.36	3,59,680
Jul 2017BSE close	15.28	+0.5%	14.92	17.20	13.68	1,87,628
Jun 2017BSE close	15.20	+8.3%	14.76	17.52	13.24	2,50,663
May 2017BSE close	14.04	−3.6%	15.52	20.80	13.60	3,62,265
Apr 2017BSE close	14.56	−6.4%	16.00	17.44	12.36	1,97,806
Mar 2017BSE close	15.56	+1.0%	15.40	19.12	13.60	1,96,066
Feb 2017BSE close	15.40	−10.9%	16.80	17.96	13.20	1,49,843
Jan 2017BSE close	17.28	+20.7%	15.12	19.12	13.88	2,15,411
Dec 2016BSE close	14.32	−11.6%	15.40	17.04	12.80	6,05,178
Nov 2016BSE close	16.20	−30.8%	24.52	25.12	16.20	2,87,831
Oct 2016BSE close	23.40	+39.3%	17.20	23.40	16.60	2,05,606
Sep 2016BSE close	16.80	+1.7%	17.32	18.80	15.84	3,59,714
Aug 2016BSE close	16.52	+28.3%	12.32	16.52	10.84	4,28,891
Jul 2016BSE close	12.88	−9.2%	14.16	14.72	11.60	26,083
Jun 2016BSE close	14.18	+29.6%	11.36	14.92	9.60	77,235
May 2016BSE close	10.94	+26.2%	8.64	11.96	8.64	94,895
Apr 2016BSE close	8.67	−8.1%	9.44	10.40	8.67	14,788
Mar 2016BSE close	9.44	+9.3%	9.04	9.59	7.84	59,663
Feb 2016BSE close	8.64	−6.7%	8.81	9.28	8.38	4,050
Jan 2016BSE close	9.26	−11.5%	10.56	10.80	8.82	29,956
Dec 2015BSE close	10.46	+17.7%	8.80	10.68	8.26	51,438
Nov 2015BSE close	8.89	−6.2%	9.90	10.06	8.16	63,500
Oct 2015BSE close	9.48	−1.3%	10.79	11.36	8.82	59,038
Sep 2015BSE close	9.60	+15.4%	8.03	11.02	8.03	31,600
Aug 2015BSE close	8.32	−10.4%	8.96	11.44	8.32	1,06,856
Jul 2015BSE close	9.29	+13.8%	8.09	10.72	7.75	1,55,981
Jun 2015BSE close	8.16	−1.0%	8.24	8.66	7.18	85,725
May 2015BSE close	8.24	−25.4%	11.20	12.31	8.13	2,63,169
Apr 2015BSE close	11.04	+47.1%	7.22	11.57	7.04	5,25,400
Mar 2015BSE close	7.50	+18.3%	6.72	9.39	5.45	2,64,644
Feb 2015BSE close	6.34	−6.7%	6.72	8.48	5.94	1,15,056
Jan 2015BSE close	6.80	−13.3%	9.10	9.10	6.66	48,431
Dec 2014BSE close	7.84	+14.1%	6.26	8.48	5.06	77,888
Nov 2014BSE close	6.87	+10.1%	6.86	8.32	6.40	72,138
Oct 2014BSE close	6.24	−9.3%	7.22	8.80	6.02	1,21,869
Sep 2014BSE close	6.88	+22.2%	5.82	7.10	5.35	3,44,550
Aug 2014BSE close	5.63	−8.6%	6.40	6.47	5.18	1,29,391
Jul 2014BSE close	6.16	+37.6%	4.35	6.64	4.10	2,32,148
Jun 2014BSE close	4.48	+16.7%	3.65	4.65	3.48	45,102
May 2014BSE close	3.84	−11.8%	4.57	4.70	3.71	22,781
Apr 2014BSE close	4.35	−4.1%	4.72	4.72	4.01	22,664
Mar 2014BSE close	4.54	−11.3%	5.09	5.09	4.54	2,930
Feb 2014BSE close	5.11	+6.5%	4.79	5.15	4.48	14,602
Jan 2014BSE close	4.80	+29.5%	3.53	4.80	3.53	11,727
Dec 2013BSE close	3.71	0.0%	3.71	3.71	3.71	156
Nov 2013BSE close	3.71	−4.9%	3.71	3.71	3.71	227
Oct 2013BSE close	3.90	+3.9%	3.56	3.90	3.56	4,336
Aug 2013BSE close	3.75	−8.4%	3.75	3.75	3.75	78
Jul 2013BSE close	4.10	+18.5%	3.58	4.10	3.58	5,86,180
Jun 2013BSE close	3.46	−2.7%	3.39	3.58	2.94	10,17,188
May 2013BSE close	3.55	−21.2%	4.28	4.28	3.29	6,32,656
Apr 2013BSE close	4.51	−0.3%	4.37	4.51	4.29	26,852
Mar 2013BSE close	4.52	−12.8%	4.93	4.93	4.03	11,523
Feb 2013BSE close	5.18	+1.4%	4.86	5.36	4.63	58,516
Jan 2013BSE close	5.11	−8.2%	5.64	5.76	4.70	1,21,633
Dec 2012BSE close	5.57	+1.2%	5.63	5.78	5.11	24,219
Nov 2012BSE close	5.50	+10.3%	5.09	5.63	5.09	3,328
Oct 2012BSE close	4.99	+0.3%	5.12	5.31	4.39	17,078
Sep 2012BSE close	4.98	+6.9%	4.74	5.73	4.51	18,188
Aug 2012BSE close	4.66	−16.3%	5.29	5.29	4.29	2,539
Jul 2012BSE close	5.57	+0.6%	5.41	6.27	5.36	2,00,531
Jun 2012BSE close	5.54	+0.6%	5.50	5.76	4.77	14,68,281
May 2012BSE close	5.50	+26.8%	4.35	5.50	4.13	14,92,789
Apr 2012BSE close	4.34	+15.7%	3.58	5.11	3.46	12,60,180
Mar 2012BSE close	3.75	−28.5%	5.01	5.25	3.75	25,609
Feb 2012BSE close	5.25	−1.2%	5.25	6.16	4.86	22,039
Jan 2012BSE close	5.31	+9.1%	4.63	5.54	4.63	3,438
Dec 2011BSE close	4.87	−14.9%	5.72	5.72	4.87	5,133
Oct 2011BSE close	5.72	−13.2%	6.27	6.27	5.72	664
Sep 2011BSE close	6.59	−14.2%	7.30	7.30	6.59	2,109
Aug 2011BSE close	7.68	−9.8%	8.10	8.83	5.77	22,461
Jul 2011BSE close	8.52	+10.9%	7.68	10.35	7.33	5,391
Jun 2011BSE close	7.68	−0.9%	7.68	8.32	6.93	57,305
May 2011BSE close	7.75	−18.2%	9.95	9.95	7.68	85,688
Apr 2011BSE close	9.47	+12.5%	8.13	9.47	7.39	69,484
Mar 2011BSE close	8.42	−8.5%	8.97	9.56	7.69	2,54,938
Feb 2011BSE close	9.21	+6.2%	8.67	9.72	8.33	6,266
Jan 2011BSE close	8.67	+2.0%	8.70	9.26	7.91	1,83,953
Dec 2010BSE close	8.51	−5.2%	8.96	9.40	8.10	74,406
Nov 2010BSE close	8.97	−2.6%	8.96	9.83	8.45	54,906
Oct 2010BSE close	9.22	−7.3%	9.86	10.23	8.83	1,20,531
Sep 2010BSE close	9.95	+9.7%	8.77	11.16	8.77	3,41,844
Aug 2010BSE close	9.07	+1.8%	8.96	12.60	8.51	8,18,172
Jul 2010BSE close	8.91	+15.5%	8.06	9.09	6.91	2,21,422
Jun 2010BSE close	7.71	+33.0%	5.76	8.19	5.41	79,336
May 2010BSE close	5.80	−18.4%	7.35	7.80	5.63	34,125
Apr 2010BSE close	7.10	+2.7%	7.23	8.15	6.28	3,69,938
Mar 2010BSE close	6.92	+25.3%	5.39	7.94	5.39	4,66,469
Feb 2010BSE close	5.52	−0.9%	5.43	6.19	5.16	2,02,742
Jan 2010BSE close	5.57	+13.1%	4.99	6.11	4.53	3,32,102
Dec 2009BSE close	4.93	+19.4%	4.54	5.30	4.22	76,094
Nov 2009BSE close	4.13	−2.4%	4.10	4.84	3.85	83,094
Oct 2009BSE close	4.23	+1.8%	4.16	5.11	3.71	1,05,461
Sep 2009BSE close	4.15	−4.6%	3.97	4.45	3.63	55,117
Aug 2009BSE close	4.35	+13.3%	4.22	4.61	3.84	1,12,656
Jul 2009BSE close	3.84	−8.4%	4.26	4.67	3.33	1,67,527
Jun 2009BSE close	4.19	+20.2%	3.49	4.52	3.24	2,55,844
May 2009BSE close	3.49	+31.9%	2.78	3.89	2.78	1,51,641
Apr 2009BSE close	2.65	+10.3%	2.43	2.65	2.43	10,957
Mar 2009BSE close	2.40	+14.2%	2.00	2.52	1.91	1,05,164
Feb 2009BSE close	2.10	−17.9%	2.56	2.79	1.92	72,352
Jan 2009BSE close	2.56	+30.2%	2.06	2.56	2.06	53,508
Dec 2008BSE close	1.96	+3.8%	1.80	2.08	1.71	7,559
Nov 2008BSE close	1.89	+4.2%	1.90	2.09	1.88	1,230
Oct 2008BSE close	1.81	−11.3%	2.14	2.14	1.73	3,059
Sep 2008BSE close	2.04	−31.1%	2.84	3.07	2.04	11,590
Aug 2008BSE close	2.97	+24.1%	2.51	3.04	2.51	19,184
Jul 2008BSE close	2.39	−12.9%	2.61	2.61	2.29	5,555
Jun 2008BSE close	2.74	−14.4%	3.33	3.66	2.74	27,504
May 2008BSE close	3.20	+5.8%	3.07	3.68	3.06	48,363
Apr 2008BSE close	3.03	−4.1%	3.16	3.21	2.65	11,754
Mar 2008BSE close	3.16	−12.7%	3.80	3.80	3.16	33,293
Feb 2008BSE close	3.62	−10.8%	3.87	4.05	3.29	19,043
Jan 2008BSE close	4.06	−24.8%	5.62	6.17	4.01	1,72,477
Dec 2007BSE close	5.40	+33.6%	4.24	5.40	3.90	3,60,504
Nov 2007BSE close	4.04	−18.2%	5.29	7.85	3.67	9,49,395
Oct 2007BSE close	4.94	+50.0%	3.16	5.01	2.84	3,27,527
Sep 2007BSE close	3.29	−3.5%	3.23	3.88	3.17	1,59,668
Aug 2007BSE close	3.41	+2.8%	3.21	4.09	3.08	2,45,250
Jul 2007BSE close	3.32	−1.8%	3.34	3.67	3.16	1,60,113
Jun 2007BSE close	3.38	−14.6%	3.93	4.17	3.11	1,39,559
May 2007BSE close	3.96	+32.4%	3.00	5.12	3.00	13,57,758
Apr 2007BSE close	2.99	−11.3%	3.09	3.31	2.88	27,738
Mar 2007BSE close	3.37	+2.2%	3.95	3.95	2.47	8,92,945
Feb 2007BSE close	3.29	−7.8%	3.71	3.92	3.07	89,215
Jan 2007BSE close	3.57	–	3.79	4.01	3.07	2,75,566

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	24.99	24.99	23.81	24.90	24.36	325	87.1%
29 Oct 2026	24.80	26.50	24.00	24.51	25.31	27,814	53.5%
28 Oct 2026	24.50	24.84	22.50	24.80	23.40	1,299	99.9%
27 Oct 2026	24.48	25.00	23.31	24.96	24.54	1,167	94.4%
26 Oct 2026	23.89	24.00	23.20	24.00	23.88	884	95.0%
23 Oct 2026	24.89	24.89	23.02	23.40	23.29	1,120	93.0%
22 Oct 2026	24.47	24.47	23.80	24.39	24.36	270	100.0%
21 Oct 2026	24.99	24.99	23.31	24.47	23.90	1,247	66.5%
19 Oct 2026	24.50	25.49	24.40	24.49	24.49	542	99.3%
16 Oct 2026	25.90	25.90	24.04	24.96	24.90	1,189	94.6%
15 Oct 2026	24.75	26.00	24.61	25.94	25.42	2,539	95.8%
14 Oct 2026	25.39	26.00	23.00	25.29	24.52	2,945	40.0%
13 Oct 2026	24.86	24.94	23.99	24.91	24.12	566	89.4%
12 Oct 2026	23.81	24.89	23.67	24.81	24.54	383	70.0%
9 Oct 2026	24.48	24.48	23.36	24.45	24.20	434	86.6%
8 Oct 2026	25.38	25.38	23.75	23.98	24.12	2,824	89.0%
7 Oct 2026	24.54	25.50	24.16	25.38	24.96	12,826	99.1%
6 Oct 2026	24.90	24.90	23.75	23.91	23.82	624	99.8%
5 Oct 2026	24.49	24.90	23.52	24.60	23.90	1,443	87.2%
1 Oct 2026	24.22	24.68	21.00	24.18	22.85	4,834	82.3%
30 Sep 2026	23.74	25.00	23.52	24.22	24.34	10,425	73.8%
29 Sep 2026	24.39	24.90	23.52	23.85	23.88	6,605	45.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Transcorp International bonus and split history

Ex-date	Event	Price factor	What happened
19 Jun 2018	Bonus	0.8000	Holders received 1 bonus share for every 4 held.
13 May 2016	Split	0.2000	Each share became 5.
25 Sep 2014	Bonus	0.8000	Holders received 1 bonus share for every 4 held.
2 Jul 2009	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.