Transchem Ltd (TRAN)

TRAN
🏛️ 인도 →
62.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 61.61 63.50 61.61 62.80 0.0M
2025-09-26 67.66 67.66 64.31 64.42 0.0M
2025-09-25 69.50 73.80 67.09 67.69 0.0M
2025-09-24 75.00 75.00 69.37 70.61 0.0M
2025-09-23 75.89 75.89 66.10 73.02 0.0M
2025-09-22 68.88 74.80 68.10 72.23 0.0M
2025-09-19 62.57 71.90 60.01 67.84 0.0M
2025-09-18 65.99 65.99 62.08 63.87 0.0M
2025-09-17 64.98 65.70 61.65 64.29 0.0M
2025-09-16 61.78 66.00 60.15 63.32 0.0M
2025-09-15 61.98 66.50 56.01 61.78 0.1M
2025-09-12 59.01 62.00 56.56 59.35 0.1M
2025-09-11 47.80 57.60 47.80 57.60 0.1M
2025-09-10 49.32 49.32 47.52 48.00 0.0M
2025-09-09 47.61 50.55 46.01 46.46 0.0M
2025-09-08 52.22 52.22 48.23 48.71 0.0M
2025-09-05 51.80 52.40 49.11 50.18 0.0M
2025-09-04 52.50 52.50 48.61 50.54 0.0M
2025-09-03 51.50 52.09 47.61 50.43 0.0M
2025-09-02 52.89 53.60 49.00 51.01 0.0M
2025-09-01 50.40 53.39 49.30 51.61 0.0M
2025-08-29 50.00 51.40 49.00 50.05 0.0M
2025-08-28 50.52 51.90 49.00 49.00 0.0M
2025-08-26 52.00 52.00 48.65 50.02 0.0M
2025-08-25 47.81 51.79 47.61 51.47 0.0M
2025-08-22 48.45 49.48 44.90 48.92 0.0M
2025-08-21 47.15 48.00 43.35 47.49 0.0M
2025-08-20 39.70 47.59 39.10 46.69 0.1M
2025-08-19 40.99 40.99 38.45 39.67 0.0M
2025-08-18 40.00 40.00 39.00 39.38 0.0M
2025-08-14 39.50 40.76 38.53 39.59 0.0M
2025-08-13 40.72 40.85 38.31 39.19 0.0M
2025-08-12 40.12 41.18 39.55 39.57 0.0M
2025-08-11 45.85 45.85 39.50 40.12 0.0M
2025-08-08 40.65 41.45 39.95 40.53 0.0M
2025-08-07 41.66 46.40 39.65 40.48 0.0M
2025-08-06 42.75 42.75 40.75 42.66 0.0M
2025-08-05 40.50 41.95 40.50 41.30 0.0M
2025-08-04 41.14 43.00 40.15 41.14 0.0M
2025-08-01 42.30 43.01 41.65 42.09 0.0M
2025-07-31 41.79 42.79 41.79 42.53 0.0M
2025-07-30 41.40 42.75 41.06 41.99 0.0M
2025-07-29 42.00 42.00 40.31 41.74 0.0M
2025-07-28 41.90 41.90 40.15 40.31 0.0M
2025-07-25 45.60 45.60 41.15 41.27 0.0M
2025-07-24 44.75 44.75 42.55 43.18 0.0M
2025-07-23 46.00 46.00 42.52 43.40 0.0M
2025-07-22 43.05 43.05 41.61 42.55 0.0M
2025-07-21 44.28 44.32 42.20 43.02 0.0M
2025-07-18 41.50 44.50 40.63 43.24 0.0M
2025-07-17 40.80 41.50 40.40 41.14 0.0M
2025-07-16 40.24 40.80 40.24 40.80 0.0M
2025-07-15 40.66 41.50 40.10 41.00 0.0M
2025-07-14 40.69 41.50 39.61 41.36 0.0M
2025-07-11 41.50 41.50 40.11 40.69 0.0M
2025-07-10 39.70 40.89 39.70 40.50 0.0M
2025-07-09 41.00 41.00 39.35 40.49 0.0M
2025-07-08 42.48 42.48 40.15 40.42 0.0M
2025-07-07 42.40 42.40 40.00 40.77 0.0M
2025-07-04 41.60 41.80 39.99 40.90 0.0M
2025-07-03 41.00 41.95 40.51 41.44 0.0M
2025-07-02 41.01 41.89 40.00 40.64 0.0M
2025-07-01 42.00 42.00 41.15 41.72 0.0M
2025-06-30 42.90 42.90 40.65 41.76 0.0M
2025-06-27 39.60 42.95 39.60 42.44 0.0M
2025-06-26 39.09 39.50 39.06 39.48 0.0M
2025-06-25 39.85 39.85 38.36 39.09 0.0M
2025-06-24 38.65 39.55 38.60 39.39 0.0M
2025-06-23 39.00 40.50 38.36 39.43 0.0M
2025-06-20 38.20 39.49 38.10 39.39 0.0M
2025-06-19 38.90 38.90 37.51 38.26 0.0M
2025-06-18 39.90 39.90 37.00 37.90 0.0M
2025-06-17 39.20 40.30 38.40 39.69 0.0M
2025-06-16 41.00 41.00 38.15 39.22 0.0M
2025-06-13 38.80 40.00 38.15 39.60 0.0M
2025-06-12 39.00 39.80 38.77 38.87 0.0M
2025-06-11 38.31 39.89 38.31 38.99 0.0M
2025-06-10 39.99 39.99 38.00 39.22 0.0M
2025-06-09 40.00 40.00 38.52 39.24 0.0M
2025-06-06 39.80 40.53 39.51 39.82 0.0M
2025-06-05 39.80 41.68 39.53 40.00 0.0M
2025-06-04 40.15 40.99 39.80 39.80 0.0M
2025-06-03 41.59 41.59 40.00 40.06 0.0M
2025-06-02 41.99 42.99 40.17 40.17 0.0M
2025-05-30 40.26 41.70 40.26 40.53 0.0M
2025-05-29 40.11 42.00 40.11 41.11 0.0M
2025-05-28 42.00 42.00 40.50 41.59 0.0M
2025-05-27 41.11 41.99 41.06 41.88 0.0M
2025-05-26 41.50 43.40 41.50 41.77 0.0M
2025-05-23 41.50 42.80 40.00 41.67 0.0M
2025-05-22 45.34 45.34 41.00 42.19 0.0M
2025-05-21 45.97 45.97 42.80 43.07 0.0M
2025-05-20 44.45 44.45 43.50 44.40 0.0M
2025-05-19 43.21 45.25 43.21 44.45 0.0M
2025-05-16 45.00 45.00 43.00 43.21 0.0M
2025-05-15 48.40 48.40 44.00 45.34 0.0M
2025-05-14 44.70 44.70 43.50 44.36 0.0M
2025-05-13 44.00 44.25 42.10 43.80 0.0M
2025-05-12 37.26 44.49 37.26 43.35 0.0M
2025-05-09 35.20 38.96 35.20 37.12 0.0M
2025-05-08 40.72 42.20 38.10 38.39 0.0M
2025-05-07 39.60 42.50 39.60 40.72 0.0M
2025-05-06 44.00 44.00 39.60 40.81 0.0M
2025-05-05 41.09 43.50 41.00 41.11 0.0M
2025-05-02 38.77 41.47 38.77 41.09 0.0M
2025-04-30 39.42 40.00 38.20 38.77 0.0M
2025-04-29 41.50 42.00 39.98 40.96 0.0M
2025-04-28 46.40 46.40 39.30 41.27 0.0M
2025-04-25 43.52 43.52 37.54 38.85 0.0M
2025-04-24 40.98 47.40 38.68 42.99 0.0M
2025-04-23 37.40 41.49 36.16 40.09 0.0M
2025-04-22 37.00 38.50 35.25 37.24 0.0M
2025-04-21 36.94 37.74 35.65 36.00 0.0M
2025-04-17 36.40 36.90 33.11 35.22 0.0M
2025-04-16 36.40 36.40 35.05 35.50 0.0M
2025-04-15 35.86 36.00 35.10 35.50 0.0M
2025-04-11 35.20 36.90 35.00 35.86 0.0M
2025-04-09 37.90 37.90 33.25 34.58 0.0M
2025-04-08 34.37 35.00 32.31 33.51 0.0M
2025-04-07 36.44 36.44 31.10 34.37 0.0M
2025-04-04 35.00 35.00 34.10 34.93 0.0M
2025-04-03 36.35 36.35 33.70 34.99 0.0M
2025-04-02 34.16 36.09 34.16 36.00 0.0M
2025-04-01 33.97 35.70 33.15 35.43 0.0M
2025-03-28 34.33 35.84 31.60 33.30 0.0M
2025-03-27 34.95 34.98 31.51 32.82 0.0M
2025-03-26 34.90 35.78 33.05 34.45 0.0M
2025-03-25 36.69 37.00 32.11 33.98 0.0M
2025-03-24 39.00 39.00 36.13 37.07 0.0M
2025-03-21 36.00 37.75 35.13 36.00 0.0M
2025-03-20 37.06 37.39 34.35 35.83 0.0M
2025-03-19 36.40 37.85 36.40 36.90 0.0M
2025-03-18 36.98 36.98 35.12 36.04 0.0M
2025-03-17 36.52 36.98 36.00 36.98 0.0M
2025-03-13 37.00 38.60 35.50 36.42 0.0M
2025-03-12 38.48 39.30 37.00 37.00 0.0M
2025-03-11 38.00 38.00 35.65 37.48 0.0M
2025-03-10 44.60 44.60 38.32 38.88 0.0M
2025-03-07 42.00 43.00 41.05 41.82 0.0M
2025-03-06 44.00 44.00 40.10 40.35 0.0M
2025-03-05 44.50 44.50 41.50 41.52 0.0M
2025-03-04 38.85 43.00 38.85 39.46 0.0M
2025-03-03 39.80 39.80 36.00 37.06 0.0M
2025-02-28 43.80 43.80 37.00 39.02 0.0M
2025-02-27 43.52 44.00 43.02 43.91 0.0M
2025-02-25 43.92 44.28 43.92 44.20 0.0M
2025-02-24 45.22 46.00 43.30 43.92 0.0M
2025-02-21 45.50 45.97 42.71 45.22 0.0M
2025-02-20 47.20 47.30 44.75 45.98 0.0M
2025-02-19 44.00 46.50 43.50 46.23 0.0M
2025-02-18 45.08 45.08 43.70 43.70 0.0M
2025-02-17 48.00 48.00 43.00 44.86 0.0M
2025-02-14 47.79 47.79 42.10 43.08 0.0M
2025-02-13 46.00 47.65 45.11 47.43 0.0M
2025-02-12 47.09 49.90 43.73 44.68 0.0M
2025-02-11 47.00 48.90 44.40 46.17 0.0M
2025-02-10 46.33 49.75 45.66 47.00 0.6M
2025-02-07 47.70 47.88 46.22 47.00 0.0M
2025-02-06 45.68 48.00 45.65 47.88 0.0M
2025-02-05 47.00 47.25 45.00 46.42 0.0M
2025-02-04 45.25 47.85 45.25 47.40 0.0M
2025-02-03 47.67 47.94 44.98 45.19 0.0M
2025-02-01 47.11 48.40 46.19 47.67 0.0M
2025-01-31 43.60 47.50 43.60 46.19 0.0M
2025-01-30 42.16 44.80 42.16 43.61 0.0M
2025-01-29 41.20 44.40 40.15 42.49 0.0M
2025-01-28 43.35 43.35 40.11 41.68 0.0M
2025-01-27 42.10 43.70 41.60 41.68 0.0M
2025-01-24 48.35 48.35 42.63 42.90 0.0M
2025-01-23 44.95 47.00 43.00 44.28 0.0M
2025-01-22 45.05 45.05 42.00 42.80 0.0M
2025-01-21 45.00 46.00 44.99 45.05 0.0M
2025-01-20 45.37 45.37 44.01 45.30 0.0M
2025-01-17 43.35 45.87 43.35 45.37 0.4M
2025-01-16 47.00 47.90 42.40 43.89 0.0M
2025-01-15 46.58 46.58 44.40 45.41 0.0M
2025-01-14 44.00 47.95 43.05 46.00 0.0M
2025-01-13 46.72 47.89 42.00 44.49 0.0M
2025-01-10 47.97 49.35 47.00 47.67 0.0M
2025-01-09 48.99 50.69 48.10 48.95 0.0M
2025-01-08 53.00 53.00 48.40 49.99 0.0M
2025-01-07 49.10 51.30 49.10 50.00 0.0M
2025-01-06 52.70 52.71 48.20 49.00 0.0M
2025-01-03 54.59 54.59 51.35 52.71 0.0M
2025-01-02 50.72 54.99 49.48 53.62 0.0M
2025-01-01 51.30 51.43 48.70 49.48 0.0M