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
2023-12-29 26.78 26.97 26.01 26.70 0.0M
2023-12-28 26.48 26.93 25.51 26.46 0.0M
2023-12-27 26.50 26.50 25.32 25.75 0.0M
2023-12-26 26.62 26.62 25.10 25.68 0.0M
2023-12-22 27.00 27.00 25.50 26.00 0.0M
2023-12-21 26.85 26.85 25.01 26.41 0.0M
2023-12-20 27.90 27.90 25.10 25.73 0.0M
2023-12-19 26.10 27.27 26.10 26.32 0.0M
2023-12-18 28.50 28.50 26.01 26.20 0.0M
2023-12-15 27.95 27.95 26.55 26.90 0.0M
2023-12-14 28.20 28.20 26.52 27.05 0.0M
2023-12-13 27.99 29.30 26.78 26.92 0.0M
2023-12-12 26.95 29.85 26.05 27.15 0.0M
2023-12-11 27.25 27.25 25.81 26.91 0.0M
2023-12-08 27.50 27.50 25.76 26.10 0.0M
2023-12-07 26.00 26.19 25.26 25.99 0.0M
2023-12-06 26.45 26.45 25.75 25.78 0.0M
2023-12-05 26.20 26.20 25.45 26.18 0.0M
2023-12-04 26.00 26.90 25.35 25.68 0.0M
2023-12-01 25.98 26.00 25.45 26.00 0.0M
2023-11-30 26.20 26.20 25.13 25.31 0.0M
2023-11-29 27.95 27.95 25.90 25.91 0.0M
2023-11-28 26.95 26.95 25.71 26.27 0.0M
2023-11-24 27.50 27.50 25.33 26.65 0.0M
2023-11-23 27.73 27.73 25.20 25.84 0.0M
2023-11-22 26.50 27.16 25.62 26.03 0.0M
2023-11-21 27.90 28.00 26.20 26.50 0.0M
2023-11-20 26.51 27.34 25.90 26.22 0.0M
2023-11-17 27.90 27.90 26.07 26.13 0.0M
2023-11-16 27.60 27.60 26.30 26.96 0.0M
2023-11-15 27.30 27.95 26.01 26.19 0.0M
2023-11-13 27.95 27.95 26.16 27.20 0.0M
2023-11-12 27.99 27.99 25.80 27.27 0.0M
2023-11-10 26.90 27.98 25.55 26.57 0.0M
2023-11-09 27.85 28.48 26.24 26.82 0.0M
2023-11-08 27.00 28.04 26.51 26.87 0.0M
2023-11-07 28.00 28.89 27.00 27.25 0.0M
2023-11-06 26.49 30.90 25.11 27.66 0.0M
2023-11-03 24.05 27.85 24.05 25.80 0.0M
2023-11-02 24.90 24.90 23.82 24.29 0.0M
2023-11-01 24.85 25.29 24.03 24.44 0.0M
2023-10-31 25.40 25.70 24.05 24.13 0.0M
2023-10-30 26.60 26.60 24.10 24.12 0.0M
2023-10-27 24.85 27.10 23.31 24.63 0.0M
2023-10-26 25.00 25.00 22.70 23.84 0.0M
2023-10-25 27.10 27.10 24.51 25.10 0.0M
2023-10-23 27.99 27.99 24.50 25.41 0.0M
2023-10-20 25.15 26.50 25.10 26.08 0.0M
2023-10-19 26.00 26.90 25.50 26.60 0.0M
2023-10-18 26.87 26.90 25.17 26.19 0.0M
2023-10-17 27.79 27.79 26.16 26.50 0.0M
2023-10-16 27.06 27.95 26.50 26.70 0.0M
2023-10-13 28.00 28.00 26.10 26.53 0.0M
2023-10-12 26.10 28.45 26.10 27.72 0.0M
2023-10-11 27.25 27.77 26.10 26.34 0.0M
2023-10-10 27.44 28.49 26.00 27.25 0.0M
2023-10-09 30.88 30.88 28.00 28.10 0.0M
2023-10-06 24.67 28.32 23.79 28.32 0.1M
2023-10-05 23.90 24.35 22.41 23.60 0.0M
2023-10-04 22.82 23.50 21.75 23.47 0.0M
2023-10-03 23.91 23.91 22.30 22.37 0.0M
2023-09-29 22.60 23.49 22.60 23.44 0.0M
2023-09-28 22.95 23.88 22.60 23.58 0.0M
2023-09-27 22.51 23.58 22.51 23.00 0.0M
2023-09-26 22.55 23.75 22.50 23.02 0.0M
2023-09-25 24.79 24.79 21.80 23.15 0.0M
2023-09-22 24.00 24.54 23.30 23.84 0.0M
2023-09-21 23.90 24.50 23.25 23.95 0.0M
2023-09-20 24.99 24.99 23.90 24.00 0.0M
2023-09-18 24.40 24.75 23.32 24.66 0.0M
2023-09-15 24.99 24.99 23.00 24.40 0.0M
2023-09-14 24.20 24.85 23.60 23.80 0.0M
2023-09-13 24.50 24.74 23.26 24.32 0.0M
2023-09-12 24.94 24.94 23.10 24.20 0.0M
2023-09-11 24.99 25.00 24.50 24.94 0.0M
2023-09-08 24.10 25.37 24.01 24.95 0.0M
2023-09-07 25.79 25.79 24.00 24.21 0.0M
2023-09-06 25.90 25.90 24.30 24.54 0.0M
2023-09-05 25.95 25.95 25.00 25.25 0.0M
2023-09-04 25.99 25.99 24.50 25.52 0.0M
2023-09-01 25.80 25.80 24.80 25.14 0.0M
2023-08-31 25.50 25.88 24.52 24.90 0.0M
2023-08-30 25.72 25.80 24.35 24.93 0.0M
2023-08-29 25.44 25.44 24.35 25.00 0.0M
2023-08-28 24.90 25.50 24.20 24.84 0.0M
2023-08-25 25.32 25.32 24.06 24.16 0.0M
2023-08-24 25.50 26.00 24.35 25.33 0.0M
2023-08-23 24.33 25.90 23.51 24.82 0.0M
2023-08-22 23.98 24.48 22.64 24.33 0.0M
2023-08-21 23.90 24.95 22.60 23.51 0.0M
2023-08-18 23.49 23.95 22.90 23.68 0.0M
2023-08-17 23.80 23.99 22.75 22.77 0.0M
2023-08-16 23.80 24.20 22.75 23.42 0.0M
2023-08-14 23.90 23.98 22.55 23.42 0.0M
2023-08-11 23.49 23.49 22.00 22.91 0.0M
2023-08-10 23.50 23.50 22.70 23.01 0.0M
2023-08-09 24.50 24.50 22.90 23.75 0.0M
2023-08-08 23.27 23.90 23.10 23.42 0.0M
2023-08-07 22.50 23.70 22.06 23.27 0.0M
2023-08-04 22.00 22.00 21.10 21.35 0.0M
2023-08-03 22.30 22.70 21.50 21.70 0.0M
2023-08-02 21.54 22.49 21.00 22.36 0.0M
2023-08-01 23.45 23.45 21.75 22.09 0.0M
2023-07-31 22.92 23.00 21.65 22.01 0.0M
2023-07-28 23.20 23.20 21.36 22.37 0.0M
2023-07-27 22.12 24.00 22.05 23.17 0.0M
2023-07-26 22.70 23.20 22.32 22.78 0.0M
2023-07-25 22.50 22.89 22.00 22.72 0.0M
2023-07-24 23.00 23.00 22.10 22.18 0.0M
2023-07-21 22.00 22.63 22.00 22.13 0.0M
2023-07-20 22.05 22.55 21.36 22.01 0.0M
2023-07-19 21.65 22.25 21.00 21.89 0.0M
2023-07-18 21.05 21.50 20.72 20.77 0.0M
2023-07-17 21.05 21.90 20.50 21.08 0.0M
2023-07-14 21.20 21.50 20.60 21.05 0.0M
2023-07-13 21.50 22.39 20.70 21.09 0.0M
2023-07-12 21.59 21.59 20.57 21.39 0.0M
2023-07-11 21.53 21.99 20.80 20.87 0.0M
2023-07-10 21.39 21.80 21.39 21.51 0.0M
2023-07-07 22.00 22.50 21.40 22.15 0.0M
2023-07-06 21.80 22.20 21.27 21.58 0.0M
2023-07-05 22.79 22.79 21.61 21.90 0.0M
2023-07-04 22.80 22.90 21.14 22.20 0.0M
2023-07-03 24.10 24.10 22.00 22.17 0.0M
2023-06-30 23.60 23.60 21.71 22.00 0.0M
2023-06-28 22.99 22.99 21.52 21.95 0.0M
2023-06-27 21.92 24.40 21.92 22.05 0.0M
2023-06-26 22.78 22.78 21.75 22.24 0.0M
2023-06-23 22.40 22.40 22.00 22.00 0.0M
2023-06-22 23.00 23.00 21.75 21.90 0.0M
2023-06-21 22.49 22.90 21.50 22.52 0.0M
2023-06-20 22.50 22.50 20.83 21.16 0.0M
2023-06-19 22.79 22.79 21.01 21.66 0.0M
2023-06-16 20.70 21.69 20.70 20.70 0.0M
2023-06-15 20.72 21.74 20.30 20.58 0.0M
2023-06-14 21.40 21.40 20.50 21.00 0.0M
2023-06-13 21.78 21.78 20.75 21.39 0.0M
2023-06-12 21.74 21.74 20.70 20.75 0.0M
2023-06-09 20.55 21.83 20.55 20.69 0.0M
2023-06-08 21.40 21.44 20.85 21.00 0.0M
2023-06-07 20.96 21.77 20.07 20.83 0.0M
2023-06-06 22.70 22.70 20.00 20.55 0.0M
2023-06-05 22.65 22.65 20.05 21.27 0.0M
2023-06-02 21.25 21.79 19.80 20.01 0.0M
2023-06-01 20.95 21.70 20.26 21.09 0.0M
2023-05-31 20.99 20.99 20.00 20.25 0.0M
2023-05-30 19.55 20.98 19.55 20.29 0.0M
2023-05-29 21.97 21.97 19.52 20.11 0.0M
2023-05-26 21.40 21.40 20.25 20.45 0.0M
2023-05-25 21.00 22.99 21.00 21.55 0.0M
2023-05-24 22.00 22.75 20.65 22.59 0.0M
2023-05-23 20.26 22.29 20.26 21.37 0.0M
2023-05-22 21.99 22.85 21.06 21.95 0.0M
2023-05-19 22.70 23.75 20.01 21.35 0.1M
2023-05-18 21.71 26.00 21.71 22.56 0.0M
2023-05-17 22.48 22.50 20.53 22.48 0.0M
2023-05-16 20.94 21.47 20.06 21.45 0.0M
2023-05-15 20.90 21.30 19.25 20.01 0.0M
2023-05-12 20.50 20.99 19.50 20.50 0.0M
2023-05-11 20.89 20.89 20.00 20.50 0.0M
2023-05-10 20.15 20.86 20.00 20.01 0.0M
2023-05-09 21.44 22.10 19.25 19.73 0.0M
2023-05-08 21.40 22.40 20.57 21.16 0.0M
2023-05-05 21.65 21.70 20.57 21.40 0.0M
2023-05-04 21.10 22.10 21.10 21.32 0.0M
2023-05-03 22.00 22.40 20.65 20.90 0.0M
2023-05-02 21.60 22.94 21.60 22.50 0.0M
2023-04-28 21.45 22.48 21.00 22.37 0.0M
2023-04-27 20.15 21.20 20.15 21.09 0.0M
2023-04-26 21.00 21.93 20.62 20.65 0.0M
2023-04-25 21.45 21.90 20.80 21.43 0.0M
2023-04-24 20.95 21.47 20.50 21.45 0.0M
2023-04-21 21.10 21.90 20.20 20.35 0.0M
2023-04-20 21.50 21.50 20.00 20.21 0.0M
2023-04-19 20.75 21.43 19.10 20.00 0.0M
2023-04-18 21.00 21.00 20.70 20.72 0.0M
2023-04-17 22.40 22.40 20.25 21.48 0.0M
2023-04-13 20.99 20.99 19.00 20.15 0.0M
2023-04-12 20.12 21.25 19.70 20.16 0.0M
2023-04-11 20.90 21.25 20.10 20.63 0.0M
2023-04-10 21.50 21.50 19.55 19.98 0.0M
2023-04-06 22.00 22.00 19.55 20.10 0.0M
2023-04-05 21.40 21.40 19.51 21.30 0.0M
2023-04-03 18.80 20.50 18.20 20.45 0.0M
2023-03-31 18.65 18.99 17.61 18.91 0.0M
2023-03-29 18.10 18.10 15.75 17.25 0.0M
2023-03-28 20.60 20.60 17.45 17.60 0.0M
2023-03-27 21.99 21.99 20.10 20.57 0.0M
2023-03-24 21.95 21.95 20.65 20.66 0.0M
2023-03-23 20.90 21.68 20.22 21.55 0.0M
2023-03-22 21.90 21.90 20.00 20.10 0.0M
2023-03-21 21.90 22.70 20.35 21.00 0.0M
2023-03-20 21.90 21.90 20.51 21.00 0.0M
2023-03-17 22.10 22.10 20.80 21.05 0.0M
2023-03-16 22.40 22.40 21.90 22.10 0.0M
2023-03-15 20.11 23.30 20.11 21.88 0.0M
2023-03-14 21.60 22.99 21.25 21.95 0.0M
2023-03-13 24.75 24.75 22.06 22.48 0.0M
2023-03-10 23.99 24.39 22.85 22.89 0.0M
2023-03-09 24.89 24.89 23.14 23.14 0.0M
2023-03-08 23.99 23.99 23.20 23.22 0.0M
2023-03-06 23.75 25.70 23.75 23.99 0.0M
2023-03-03 22.60 25.60 22.60 23.98 0.0M
2023-03-02 27.35 27.35 23.03 23.20 0.0M
2023-03-01 22.85 22.85 22.00 22.82 0.0M
2023-02-28 21.10 23.00 20.65 21.75 0.0M
2023-02-27 22.60 22.90 21.65 22.55 0.0M
2023-02-24 22.30 22.80 22.10 22.65 0.0M
2023-02-23 23.10 23.40 21.65 22.05 0.0M
2023-02-22 23.20 23.50 22.05 22.40 0.0M
2023-02-21 22.65 23.80 22.65 23.25 0.0M
2023-02-20 23.75 23.95 22.90 23.00 0.0M
2023-02-17 23.90 24.30 23.05 23.25 0.0M
2023-02-16 24.10 24.95 23.55 23.90 0.0M
2023-02-15 23.30 25.50 23.30 24.00 0.0M
2023-02-14 25.80 26.80 23.95 24.10 0.0M
2023-02-13 23.60 24.05 23.60 24.00 0.0M
2023-02-10 24.70 25.05 23.15 24.05 0.0M
2023-02-09 24.00 25.65 23.00 23.95 0.0M
2023-02-08 25.30 25.30 23.75 24.25 0.0M
2023-02-07 24.90 25.10 24.00 24.70 0.0M
2023-02-06 25.30 25.30 24.10 24.55 0.0M
2023-02-03 27.30 27.30 25.25 25.85 0.0M
2023-02-02 26.30 26.30 25.50 25.50 0.0M
2023-02-01 27.00 28.00 25.50 25.50 0.0M
2023-01-31 25.90 26.50 25.00 26.50 0.0M
2023-01-30 26.75 26.75 24.45 25.55 0.0M
2023-01-27 25.55 26.40 25.50 26.20 0.0M
2023-01-25 26.50 27.40 25.60 25.70 0.0M
2023-01-24 27.30 27.50 26.15 27.45 0.0M
2023-01-23 27.40 27.40 26.55 26.75 0.0M
2023-01-20 27.60 27.60 26.00 26.45 0.0M
2023-01-19 28.00 28.00 26.60 26.80 0.0M
2023-01-18 27.45 27.75 26.20 27.70 0.0M
2023-01-17 28.95 28.95 25.95 26.85 0.0M
2023-01-16 28.95 28.95 27.00 27.05 0.0M
2023-01-13 27.05 29.65 27.05 27.65 0.0M
2023-01-12 28.90 28.90 27.25 27.95 0.0M
2023-01-11 29.80 29.80 27.50 27.70 0.0M
2023-01-10 29.70 29.70 27.60 27.65 0.0M
2023-01-09 29.80 30.40 27.40 27.90 0.0M
2023-01-06 30.40 30.40 28.55 29.10 0.0M
2023-01-05 29.30 30.10 29.00 30.05 0.0M
2023-01-04 29.50 29.75 28.00 28.50 0.0M
2023-01-03 29.90 31.40 27.80 28.45 0.0M
2023-01-02 29.50 31.50 28.55 29.55 0.0M