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
2024-12-31 58.00 58.00 50.62 51.48 0.0M
2024-12-30 50.50 55.80 49.05 51.03 0.0M
2024-12-27 51.14 52.00 48.10 48.91 0.0M
2024-12-26 49.98 52.00 48.40 50.14 0.0M
2024-12-24 50.65 53.49 49.00 49.69 0.0M
2024-12-23 51.32 51.85 49.50 51.11 0.0M
2024-12-20 51.52 53.00 50.10 52.37 0.0M
2024-12-19 51.60 53.00 48.02 51.75 0.0M
2024-12-18 51.58 52.30 50.30 50.56 0.0M
2024-12-17 53.27 53.69 51.11 51.58 0.0M
2024-12-16 53.00 55.00 51.00 51.97 0.0M
2024-12-13 53.50 53.50 50.05 52.05 0.0M
2024-12-12 51.53 55.55 50.06 52.65 0.0M
2024-12-11 48.40 54.20 46.95 51.53 0.1M
2024-12-10 42.20 47.99 41.06 46.81 0.0M
2024-12-09 43.55 44.44 41.00 41.85 0.0M
2024-12-06 44.89 44.89 42.11 42.48 0.0M
2024-12-05 43.15 45.80 41.55 44.91 0.0M
2024-12-04 44.98 44.98 42.65 43.15 0.0M
2024-12-03 44.05 45.95 43.01 44.48 0.0M
2024-12-02 42.39 43.90 41.62 43.19 0.0M
2024-11-29 38.48 44.95 38.01 41.59 0.0M
2024-11-28 38.43 39.74 38.00 38.48 0.0M
2024-11-27 39.00 39.50 38.23 38.91 0.0M
2024-11-26 41.00 41.00 38.00 38.35 0.0M
2024-11-25 40.18 40.93 38.61 38.94 0.0M
2024-11-22 40.20 41.01 39.75 40.18 0.0M
2024-11-21 41.31 42.00 39.01 40.25 0.0M
2024-11-19 36.31 45.55 36.31 41.31 0.1M
2024-11-18 39.40 39.40 37.56 37.96 0.0M
2024-11-14 38.59 39.99 38.50 38.95 0.0M
2024-11-13 40.50 40.99 38.00 38.59 0.0M
2024-11-12 42.20 43.17 39.50 40.74 0.0M
2024-11-11 44.60 44.78 41.50 41.65 0.0M
2024-11-08 45.67 45.67 42.28 43.90 0.0M
2024-11-07 43.89 44.50 41.95 43.28 0.0M
2024-11-06 42.00 43.50 41.31 41.93 0.0M
2024-11-05 42.10 42.99 41.07 42.00 0.0M
2024-11-04 41.50 43.69 41.50 42.00 0.0M
2024-11-01 42.44 42.44 40.50 41.53 0.0M
2024-10-31 43.14 43.14 41.00 41.61 0.0M
2024-10-30 40.79 42.69 39.85 40.77 0.0M
2024-10-29 41.20 41.50 40.01 41.30 0.0M
2024-10-28 43.00 43.00 38.55 41.39 0.0M
2024-10-25 42.50 45.74 39.90 40.32 0.0M
2024-10-24 45.25 46.78 43.70 44.70 0.0M
2024-10-23 45.00 45.79 43.16 45.00 0.0M
2024-10-22 46.24 47.21 44.00 45.31 0.0M
2024-10-21 48.50 48.50 45.02 46.24 0.0M
2024-10-18 48.40 48.40 46.00 47.37 0.0M
2024-10-17 48.50 48.90 46.09 47.33 0.0M
2024-10-16 47.40 48.90 45.25 46.02 0.0M
2024-10-15 46.80 50.59 46.02 47.37 0.2M
2024-10-14 44.31 48.00 44.30 45.83 0.1M
2024-10-11 41.25 45.99 41.25 44.31 0.0M
2024-10-10 43.11 45.79 43.11 44.62 0.0M
2024-10-09 49.30 49.30 43.21 44.87 0.0M
2024-10-08 39.08 46.50 39.08 45.04 0.0M
2024-10-07 44.00 44.00 38.50 39.08 0.0M
2024-10-04 41.90 42.24 40.50 41.96 0.0M
2024-10-03 45.74 45.74 39.58 40.71 0.0M
2024-10-01 42.23 42.23 41.03 41.59 0.0M
2024-09-30 40.10 42.00 40.10 41.10 0.0M
2024-09-27 44.00 44.00 40.51 40.78 0.0M
2024-09-26 44.89 44.89 41.70 41.99 0.0M
2024-09-25 42.10 44.39 42.10 43.03 0.0M
2024-09-24 44.01 45.99 43.11 44.27 0.0M
2024-09-23 42.60 46.68 40.86 45.60 0.1M
2024-09-20 43.89 43.97 40.19 42.44 0.1M
2024-09-19 41.07 41.07 38.23 39.98 0.0M
2024-09-18 41.60 41.60 40.15 41.07 0.0M
2024-09-17 43.18 43.18 40.80 41.13 0.0M
2024-09-16 42.20 43.21 40.50 41.97 0.0M
2024-09-13 39.10 41.40 39.10 39.29 0.0M
2024-09-12 36.42 39.11 36.42 39.10 0.0M
2024-09-11 38.30 39.99 37.00 39.08 0.0M
2024-09-10 37.60 38.74 35.45 37.06 0.0M
2024-09-09 38.40 38.79 36.81 36.90 0.0M
2024-09-06 39.25 40.99 36.21 37.95 0.0M
2024-09-05 39.60 39.97 38.10 39.26 0.0M
2024-09-04 38.98 40.19 38.11 39.93 0.0M
2024-09-03 39.00 39.28 38.00 38.51 0.0M
2024-09-02 41.50 41.50 38.00 38.51 0.0M
2024-08-30 39.35 40.80 38.35 39.10 0.0M
2024-08-29 42.25 42.25 38.70 39.55 0.0M
2024-08-28 40.00 41.00 38.61 39.97 0.0M
2024-08-27 40.35 40.35 37.35 39.41 0.0M
2024-08-26 40.90 40.90 38.25 40.34 0.0M
2024-08-23 38.99 39.60 37.56 38.49 0.0M
2024-08-22 39.06 39.98 37.25 38.00 0.0M
2024-08-21 38.15 39.85 38.15 39.55 0.0M
2024-08-20 39.49 39.49 38.00 38.15 0.0M
2024-08-19 37.33 38.00 36.11 37.97 0.0M
2024-08-16 37.05 37.75 36.68 37.33 0.0M
2024-08-14 36.60 38.29 36.16 37.05 0.0M
2024-08-13 37.90 38.20 36.00 36.90 0.0M
2024-08-12 39.65 39.65 36.12 37.67 0.0M
2024-08-09 37.35 39.70 37.35 37.94 0.0M
2024-08-08 38.85 38.99 37.20 37.32 0.0M
2024-08-07 39.15 40.00 37.50 38.28 0.0M
2024-08-06 38.75 41.40 38.75 39.15 0.0M
2024-08-05 41.45 41.45 38.10 38.75 0.0M
2024-08-02 40.10 41.72 39.00 41.47 0.0M
2024-08-01 40.10 41.88 40.00 40.00 0.0M
2024-07-31 41.00 42.50 40.06 40.65 0.0M
2024-07-30 42.00 42.51 40.31 41.00 0.0M
2024-07-29 39.50 42.65 39.50 41.57 0.0M
2024-07-26 38.57 39.29 37.51 38.78 0.0M
2024-07-25 38.99 39.00 37.16 38.58 0.0M
2024-07-24 39.49 39.49 37.51 38.77 0.0M
2024-07-23 38.58 38.58 36.50 38.00 0.0M
2024-07-22 36.75 36.75 36.75 36.75 0.0M
2024-07-19 36.00 36.00 34.33 35.00 0.0M
2024-07-18 36.25 36.90 35.51 35.76 0.0M
2024-07-16 36.90 36.99 35.25 36.99 0.0M
2024-07-15 35.25 37.39 35.25 37.00 0.0M
2024-07-12 37.60 37.60 35.64 35.96 0.0M
2024-07-11 36.99 36.99 36.50 36.89 0.0M
2024-07-10 34.25 36.81 34.25 35.96 0.0M
2024-07-09 36.60 36.70 34.87 35.06 0.0M
2024-07-08 37.67 38.00 36.53 36.70 0.0M
2024-07-05 37.50 38.17 36.00 37.67 0.0M
2024-07-04 38.51 38.51 36.86 37.46 0.0M
2024-07-03 38.25 38.25 37.75 37.78 0.0M
2024-07-02 37.22 38.50 35.80 36.81 0.0M
2024-07-01 38.76 38.76 37.12 37.20 0.0M
2024-06-28 37.70 39.45 37.70 38.00 0.0M
2024-06-27 40.50 40.50 37.37 37.71 0.0M
2024-06-26 38.36 39.19 36.91 39.09 0.0M
2024-06-25 39.75 39.75 37.61 37.69 0.0M
2024-06-24 40.50 40.50 37.20 38.65 0.0M
2024-06-21 38.90 39.19 38.05 39.10 0.0M
2024-06-20 39.20 39.20 37.08 38.84 0.0M
2024-06-19 39.78 39.78 38.50 38.50 0.0M
2024-06-18 38.54 39.69 37.00 39.00 0.0M
2024-06-14 37.53 39.49 37.53 38.55 0.0M
2024-06-13 39.49 39.49 38.10 38.30 0.0M
2024-06-12 37.87 38.90 37.50 37.85 0.0M
2024-06-11 36.31 37.86 36.31 37.75 0.0M
2024-06-10 37.25 37.70 35.57 36.50 0.0M
2024-06-07 37.19 37.26 36.02 36.52 0.0M
2024-06-06 37.23 37.89 35.25 37.27 0.0M
2024-06-05 38.11 38.11 34.65 36.50 0.0M
2024-06-04 36.26 38.85 36.00 36.47 0.0M
2024-06-03 34.25 37.80 34.25 37.20 0.0M
2024-05-31 37.00 37.79 34.43 36.05 0.0M
2024-05-30 35.71 38.94 35.71 36.24 0.0M
2024-05-29 39.89 39.89 36.20 37.38 0.0M
2024-05-28 40.21 40.21 38.00 38.00 0.0M
2024-05-27 39.16 43.13 39.04 39.04 0.0M
2024-05-24 42.08 42.15 40.72 41.09 0.0M
2024-05-23 44.50 44.50 41.66 42.08 0.0M
2024-05-22 45.00 45.28 42.79 42.80 0.0M
2024-05-21 41.00 43.13 41.00 43.13 0.0M
2024-05-18 40.80 42.00 39.50 41.00 0.0M
2024-05-17 42.98 42.98 39.22 41.08 0.0M
2024-05-16 41.50 41.50 39.15 41.06 0.0M
2024-05-15 41.95 41.99 39.54 39.82 0.0M
2024-05-14 41.00 41.00 40.00 40.98 0.0M
2024-05-13 41.50 41.50 38.26 40.99 0.0M
2024-05-10 41.50 41.50 39.64 39.76 0.0M
2024-05-09 42.88 42.88 41.41 41.50 0.0M
2024-05-08 38.71 42.74 38.71 41.84 0.0M
2024-05-07 40.70 42.79 40.70 40.72 0.0M
2024-05-06 41.02 45.30 41.02 41.22 0.0M
2024-05-03 42.70 45.50 42.70 43.16 0.0M
2024-05-02 45.50 45.50 44.50 44.93 0.0M
2024-04-30 44.70 46.59 44.70 45.50 0.0M
2024-04-29 43.40 44.99 43.40 44.62 0.0M
2024-04-26 46.10 47.87 45.00 45.40 0.0M
2024-04-25 49.00 49.94 46.30 46.93 0.0M
2024-04-24 47.00 50.69 45.64 48.81 0.1M
2024-04-23 47.21 47.75 44.10 46.15 0.1M
2024-04-22 42.30 48.90 41.57 47.21 0.1M
2024-04-19 37.65 43.99 36.00 41.46 0.1M
2024-04-18 38.00 39.75 34.52 37.66 0.1M
2024-04-16 30.90 36.45 29.31 36.45 0.1M
2024-04-15 28.01 32.40 28.01 30.38 0.0M
2024-04-12 32.99 33.99 32.00 32.22 0.0M
2024-04-10 34.80 34.80 32.35 32.99 0.0M
2024-04-09 34.68 35.37 32.45 32.68 0.0M
2024-04-08 35.94 35.94 33.20 34.01 0.0M
2024-04-05 30.94 35.00 29.77 34.08 0.0M
2024-04-04 30.95 30.95 29.80 30.47 0.0M
2024-04-03 30.04 30.04 29.50 29.60 0.0M
2024-04-02 29.50 30.01 28.63 29.45 0.0M
2024-04-01 28.07 30.40 28.05 29.29 0.0M
2024-03-28 28.50 29.89 27.60 28.07 0.0M
2024-03-27 29.00 29.98 27.50 28.03 0.0M
2024-03-26 31.00 31.00 27.62 28.02 0.0M
2024-03-22 27.10 29.34 27.10 29.20 0.0M
2024-03-21 28.00 28.95 27.29 27.71 0.0M
2024-03-20 29.34 29.34 26.10 27.00 0.0M
2024-03-19 28.42 29.55 27.14 27.70 0.0M
2024-03-18 30.55 30.75 28.00 28.42 0.0M
2024-03-15 32.00 33.40 29.51 29.95 0.0M
2024-03-14 31.05 33.50 31.05 31.80 0.0M
2024-03-13 31.30 33.39 31.25 31.26 0.0M
2024-03-12 34.00 34.95 31.11 31.30 0.0M
2024-03-11 35.95 36.17 33.40 33.50 0.0M
2024-03-07 36.35 36.35 33.26 34.60 0.0M
2024-03-06 34.00 34.95 33.25 34.32 0.0M
2024-03-05 37.39 37.39 33.00 34.02 0.0M
2024-03-04 36.99 37.78 33.25 35.35 0.0M
2024-03-02 36.49 36.60 34.21 36.26 0.0M
2024-03-01 35.27 36.70 34.65 35.00 0.0M
2024-02-29 36.00 36.05 34.00 34.41 0.0M
2024-02-28 36.90 37.85 35.51 36.54 0.0M
2024-02-27 36.00 36.95 35.35 36.80 0.0M
2024-02-26 35.05 37.90 35.05 36.95 0.0M
2024-02-23 37.10 37.94 36.39 36.99 0.0M
2024-02-22 38.65 38.65 37.05 37.13 0.0M
2024-02-21 39.00 39.00 37.30 38.45 0.0M
2024-02-20 40.00 40.00 37.15 38.30 0.0M
2024-02-19 39.93 40.90 39.00 39.48 0.0M
2024-02-16 35.30 38.01 34.32 37.92 0.0M
2024-02-15 35.80 35.84 33.56 34.56 0.0M
2024-02-14 35.19 35.19 33.00 34.28 0.0M
2024-02-13 35.99 35.99 32.51 34.50 0.0M
2024-02-12 37.00 37.00 34.00 34.10 0.0M
2024-02-09 36.22 36.99 35.50 36.42 0.0M
2024-02-08 38.00 38.00 36.00 36.22 0.0M
2024-02-07 38.00 39.00 35.55 37.13 0.0M
2024-02-06 37.85 39.70 35.51 37.68 0.0M
2024-02-05 39.04 42.94 36.01 37.23 0.0M
2024-02-02 39.00 42.49 38.20 39.04 0.0M
2024-02-01 44.00 44.00 38.50 39.20 0.0M
2024-01-31 41.80 43.65 38.00 42.62 0.1M
2024-01-30 41.54 44.35 39.33 41.00 0.2M
2024-01-29 37.90 40.48 35.00 40.48 0.1M
2024-01-25 28.68 33.74 28.03 33.74 0.1M
2024-01-24 29.30 29.30 27.41 28.12 0.0M
2024-01-23 29.50 29.50 27.80 27.82 0.0M
2024-01-20 29.30 29.30 28.00 28.01 0.0M
2024-01-19 29.25 29.25 27.82 27.91 0.0M
2024-01-18 28.40 28.70 27.01 28.38 0.0M
2024-01-17 29.40 29.40 27.20 27.45 0.0M
2024-01-16 29.85 29.85 27.51 28.52 0.0M
2024-01-15 29.65 29.65 27.84 28.31 0.0M
2024-01-12 29.98 29.98 28.30 28.57 0.0M
2024-01-11 27.98 29.35 27.98 28.50 0.0M
2024-01-10 29.98 29.98 28.00 28.02 0.0M
2024-01-09 29.75 29.98 29.11 29.39 0.0M
2024-01-08 30.98 30.98 28.50 29.17 0.0M
2024-01-05 31.50 31.80 29.50 29.67 0.0M
2024-01-04 27.97 31.51 27.06 30.20 0.1M
2024-01-03 28.10 28.10 27.00 27.32 0.0M
2024-01-02 28.95 28.95 27.22 28.05 0.0M
2024-01-01 27.30 28.82 26.76 27.17 0.0M