BSE - Delayed Quote INR

Transgene Biotek Limited (TRABI.BO)

7.12 -0.36 (-4.81%)
At close: April 26 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 7.56 7.56 7.11 7.12 7.12 111,083
Apr 25, 2024 7.70 7.92 7.18 7.48 7.48 74,050
Apr 24, 2024 7.20 7.60 6.94 7.55 7.55 85,894
Apr 23, 2024 7.20 7.30 7.10 7.30 7.30 43,710
Apr 22, 2024 7.29 7.65 7.10 7.38 7.38 24,591
Apr 19, 2024 7.52 7.95 7.29 7.29 7.29 111,153
Apr 18, 2024 7.79 7.95 7.56 7.67 7.67 77,525
Apr 16, 2024 7.58 7.95 7.30 7.95 7.95 77,513
Apr 15, 2024 7.44 7.68 7.30 7.58 7.58 107,008
Apr 12, 2024 8.45 8.46 7.66 7.68 7.68 127,933
Apr 10, 2024 7.80 8.10 7.41 8.10 8.10 89,452
Apr 9, 2024 8.05 8.05 7.65 7.80 7.80 38,031
Apr 8, 2024 7.78 8.05 7.30 8.05 8.05 87,820
Apr 5, 2024 7.71 8.00 7.49 7.67 7.67 134,695
Apr 4, 2024 8.01 8.28 7.86 7.88 7.88 74,119
Apr 3, 2024 8.50 8.50 8.11 8.27 8.27 113,053
Apr 2, 2024 8.02 8.26 8.00 8.15 8.15 51,892
Apr 1, 2024 8.27 8.46 7.75 8.02 8.02 46,016
Mar 28, 2024 8.49 8.49 8.11 8.14 8.14 60,756
Mar 27, 2024 8.50 8.78 8.01 8.53 8.53 54,015
Mar 26, 2024 8.60 8.69 8.01 8.39 8.39 83,211
Mar 22, 2024 8.77 9.02 8.17 8.39 8.39 82,105
Mar 21, 2024 8.91 8.91 8.25 8.60 8.60 31,016
Mar 20, 2024 8.97 8.97 8.30 8.49 8.49 32,303
Mar 19, 2024 8.45 9.30 8.44 8.72 8.72 30,891
Mar 18, 2024 8.97 8.97 8.64 8.86 8.86 86,504
Mar 14, 2024 9.17 9.17 8.72 8.88 8.88 53,854
Mar 13, 2024 9.65 10.12 9.17 9.17 9.17 39,375
Mar 12, 2024 10.20 10.20 9.65 9.65 9.65 58,367
Mar 11, 2024 9.70 10.24 9.28 10.15 10.15 68,632
Mar 7, 2024 9.65 10.59 9.65 9.76 9.76 38,012
Mar 6, 2024 10.88 10.88 9.88 10.15 10.15 62,588
Mar 5, 2024 11.15 11.34 10.39 10.39 10.39 31,148
Mar 4, 2024 11.27 11.27 10.27 10.93 10.93 63,480
Mar 1, 2024 10.24 10.25 10.21 10.25 10.25 29,871
Feb 29, 2024 10.60 10.60 10.41 10.41 10.41 17,992
Feb 28, 2024 11.04 11.04 10.62 10.62 10.62 72,372
Feb 27, 2024 10.83 10.83 10.83 10.83 10.83 115,052
Feb 26, 2024 10.62 10.62 10.62 10.62 10.62 64,595
Feb 23, 2024 10.24 10.42 10.24 10.42 10.42 25,486
Feb 22, 2024 10.20 10.22 9.99 10.22 10.22 60,437
Feb 21, 2024 10.21 10.39 10.19 10.19 10.19 42,988
Feb 20, 2024 10.39 10.39 10.19 10.39 10.39 58,419
Feb 19, 2024 10.60 10.81 10.39 10.39 10.39 49,297
Feb 16, 2024 10.61 10.63 10.60 10.60 10.60 46,938
Feb 15, 2024 10.74 10.74 10.55 10.61 10.61 84,596
Feb 14, 2024 11.16 11.16 10.75 10.75 10.75 111,772
Feb 13, 2024 10.95 11.17 10.95 10.95 10.95 42,975
Feb 12, 2024 11.61 11.61 11.17 11.17 11.17 50,442
Feb 9, 2024 11.46 11.46 11.39 11.39 11.39 120,144
Feb 8, 2024 11.24 11.24 11.24 11.24 11.24 100,554
Feb 7, 2024 11.02 11.02 11.02 11.02 11.02 38,311
Feb 6, 2024 10.75 10.81 10.75 10.81 10.81 117,013
Feb 5, 2024 10.23 10.63 10.23 10.60 10.60 233,357
Feb 2, 2024 10.43 10.43 10.43 10.43 10.43 85,103
Feb 1, 2024 10.64 10.64 10.64 10.64 10.64 17,447
Jan 31, 2024 10.85 10.85 10.85 10.85 10.85 33,042
Jan 30, 2024 11.07 11.07 11.07 11.07 11.07 15,401
Jan 29, 2024 11.29 11.29 11.29 11.29 11.29 9,287
Jan 25, 2024 11.52 11.52 11.52 11.52 11.52 19,784
Jan 24, 2024 11.88 11.88 11.75 11.75 11.75 30,813
Jan 23, 2024 12.46 12.46 11.66 11.98 11.98 275,810
Jan 19, 2024 10.98 11.31 10.97 11.31 11.31 204,527
Jan 18, 2024 10.25 10.78 9.95 10.78 10.78 270,381
Jan 17, 2024 10.27 10.27 9.31 10.27 10.27 495,346
Jan 16, 2024 9.79 9.79 9.79 9.79 9.79 181,147
Jan 15, 2024 9.33 9.33 9.33 9.33 9.33 362,645
Jan 12, 2024 8.89 8.89 8.89 8.89 8.89 170,869
Jan 11, 2024 8.55 8.72 8.55 8.72 8.72 156,983
Jan 10, 2024 8.60 8.60 8.50 8.55 8.55 71,540
Jan 9, 2024 8.62 8.62 8.61 8.61 8.61 51,291
Jan 8, 2024 8.78 8.78 8.78 8.78 8.78 49,496
Jan 5, 2024 8.95 8.95 8.95 8.95 8.95 32,905
Jan 4, 2024 9.30 9.30 9.13 9.13 9.13 53,870
Jan 3, 2024 9.31 9.31 9.31 9.31 9.31 75,591
Jan 2, 2024 9.51 9.51 9.49 9.49 9.49 66,946
Jan 1, 2024 9.68 9.84 9.68 9.68 9.68 127,794
Dec 29, 2023 10.00 10.00 9.86 9.87 9.87 105,038
Dec 28, 2023 10.06 10.06 10.06 10.06 10.06 53,388
Dec 27, 2023 10.26 10.26 10.26 10.26 10.26 37,615
Dec 26, 2023 10.46 10.46 10.46 10.46 10.46 43,601
Dec 22, 2023 11.09 11.09 10.67 10.67 10.67 112,201
Dec 21, 2023 10.88 10.88 10.88 10.88 10.88 68,053
Dec 20, 2023 11.13 11.13 11.10 11.10 11.10 229,854
Dec 19, 2023 10.92 10.92 10.92 10.92 10.92 66,414
Dec 18, 2023 10.71 10.71 10.71 10.71 10.71 38,286
Dec 15, 2023 10.30 10.50 10.30 10.50 10.50 86,256
Dec 14, 2023 10.30 10.30 10.25 10.30 10.30 82,989
Dec 13, 2023 10.25 10.25 10.23 10.23 10.23 77,225
Dec 12, 2023 10.30 10.30 10.24 10.24 10.24 127,236
Dec 11, 2023 10.10 10.30 10.10 10.10 10.10 259,793
Dec 8, 2023 10.30 10.30 9.61 10.30 10.30 623,840
Dec 7, 2023 9.81 9.81 9.81 9.81 9.81 86,340
Dec 6, 2023 9.35 9.35 9.35 9.35 9.35 53,628
Dec 5, 2023 8.91 8.91 8.91 8.91 8.91 52,641
Dec 4, 2023 8.49 8.49 8.49 8.49 8.49 140,121
Dec 1, 2023 7.60 8.19 7.41 8.09 8.09 1,248,838
Nov 30, 2023 7.80 7.80 7.80 7.80 7.80 142,575
Nov 29, 2023 8.21 9.00 8.21 8.21 8.21 165,158
Nov 28, 2023 9.20 9.50 8.64 8.64 8.64 354,410
Nov 24, 2023 9.13 9.13 8.71 9.09 9.09 1,004,190
Nov 23, 2023 8.70 8.70 8.46 8.70 8.70 816,738
Nov 22, 2023 7.51 8.29 7.51 8.29 8.29 1,534,870
Nov 21, 2023 7.90 7.90 7.90 7.90 7.90 63,136
Nov 20, 2023 7.53 7.53 7.53 7.53 7.53 67,568
Nov 17, 2023 7.18 7.18 7.18 7.18 7.18 78,374
Nov 16, 2023 6.84 6.84 6.84 6.84 6.84 83,816
Nov 15, 2023 6.52 6.52 6.52 6.52 6.52 80,424
Nov 13, 2023 6.21 6.21 6.21 6.21 6.21 31,859
Nov 10, 2023 5.64 5.64 5.64 5.64 5.64 46,067
Nov 9, 2023 5.38 5.38 5.38 5.38 5.38 98,149
Nov 8, 2023 5.13 5.13 5.13 5.13 5.13 51,513
Nov 7, 2023 4.89 4.89 4.89 4.89 4.89 61,558
Nov 6, 2023 4.66 4.66 4.66 4.66 4.66 17,032
Nov 3, 2023 4.44 4.44 4.44 4.44 4.44 32,955
Nov 2, 2023 4.23 4.23 4.23 4.23 4.23 332,059
Nov 1, 2023 4.10 4.10 3.84 4.03 4.03 35,075
Oct 31, 2023 4.21 4.21 3.98 4.04 4.04 26,465
Oct 30, 2023 4.12 4.12 3.90 4.02 4.02 85,708
Oct 27, 2023 4.00 4.18 4.00 4.10 4.10 77,042
Oct 26, 2023 4.10 4.19 4.00 4.11 4.11 108,895
Oct 25, 2023 4.09 4.22 4.01 4.10 4.10 38,584
Oct 23, 2023 4.07 4.10 3.99 4.05 4.05 17,177
Oct 20, 2023 4.10 4.21 4.00 4.15 4.15 44,377
Oct 19, 2023 4.18 4.18 4.03 4.06 4.06 88,403
Oct 18, 2023 4.09 4.09 3.98 4.03 4.03 29,100
Oct 17, 2023 3.98 4.29 3.98 4.08 4.08 79,890
Oct 16, 2023 4.05 4.13 3.93 4.09 4.09 90,044
Oct 13, 2023 4.14 4.15 4.00 4.13 4.13 24,247
Oct 12, 2023 4.14 4.14 4.00 4.14 4.14 125,068
Oct 11, 2023 4.09 4.19 4.00 4.14 4.14 23,887
Oct 10, 2023 4.02 4.09 3.98 4.09 4.09 27,028
Oct 9, 2023 4.09 4.20 4.00 4.10 4.10 13,340
Oct 6, 2023 4.16 4.16 4.00 4.09 4.09 29,151
Oct 5, 2023 4.09 4.17 3.99 4.11 4.11 21,287
Oct 4, 2023 4.12 4.17 3.98 4.05 4.05 37,367
Oct 3, 2023 4.09 4.29 3.98 4.04 4.04 22,773
Sep 29, 2023 4.25 4.25 3.92 4.09 4.09 127,121
Sep 28, 2023 4.06 4.15 4.01 4.05 4.05 22,979
Sep 27, 2023 4.24 4.24 3.97 3.98 3.98 72,245
Sep 26, 2023 4.25 4.25 3.97 4.17 4.17 13,724
Sep 25, 2023 4.08 4.25 3.92 4.06 4.06 27,243
Sep 22, 2023 4.31 4.31 3.92 4.08 4.08 134,225
Sep 21, 2023 4.35 4.35 4.11 4.12 4.12 82,198
Sep 20, 2023 4.37 4.37 4.22 4.32 4.32 7,120
Sep 18, 2023 4.22 4.45 4.22 4.28 4.28 20,315
Sep 15, 2023 4.48 4.48 4.20 4.26 4.26 48,169
Sep 14, 2023 4.48 4.48 4.21 4.28 4.28 69,640
Sep 13, 2023 4.54 4.54 4.25 4.41 4.41 25,332
Sep 12, 2023 4.50 4.69 4.28 4.36 4.36 42,409
Sep 11, 2023 4.43 4.64 4.29 4.47 4.47 28,627
Sep 8, 2023 4.50 4.69 4.28 4.42 4.42 109,845
Sep 7, 2023 4.48 4.70 4.36 4.50 4.50 108,814
Sep 6, 2023 4.37 4.48 4.20 4.48 4.48 88,447
Sep 5, 2023 4.59 4.59 4.19 4.27 4.27 98,958
Sep 4, 2023 4.40 4.54 4.23 4.39 4.39 67,292
Sep 1, 2023 4.38 4.45 4.35 4.44 4.44 31,390
Aug 31, 2023 4.31 4.47 4.12 4.38 4.38 54,089
Aug 30, 2023 4.37 4.54 4.21 4.27 4.27 41,216
Aug 29, 2023 4.46 4.65 4.22 4.37 4.37 67,706
Aug 28, 2023 4.45 4.60 4.40 4.43 4.43 25,625
Aug 25, 2023 4.59 4.64 4.40 4.45 4.45 94,402
Aug 24, 2023 4.30 4.51 4.30 4.43 4.43 54,017
Aug 23, 2023 4.10 4.30 4.04 4.30 4.30 111,140
Aug 22, 2023 4.18 4.29 3.98 4.10 4.10 154,995
Aug 21, 2023 4.19 4.35 4.00 4.18 4.18 12,939
Aug 18, 2023 4.30 4.35 3.95 4.19 4.19 27,818
Aug 17, 2023 4.25 4.25 4.01 4.15 4.15 10,302
Aug 16, 2023 4.19 4.19 3.90 4.13 4.13 9,466
Aug 14, 2023 4.17 4.17 3.90 4.03 4.03 21,125
Aug 11, 2023 4.03 4.03 3.86 3.99 3.99 46,716
Aug 10, 2023 4.11 4.11 3.73 3.84 3.84 30,775
Aug 9, 2023 3.99 4.18 3.84 3.92 3.92 41,557
Aug 8, 2023 3.92 4.10 3.72 3.99 3.99 103,211
Aug 7, 2023 3.89 3.93 3.62 3.91 3.91 109,104
Aug 4, 2023 3.81 3.81 3.64 3.75 3.75 25,861
Aug 3, 2023 3.78 3.96 3.62 3.78 3.78 30,460
Aug 2, 2023 3.70 3.78 3.70 3.78 3.78 15,847
Aug 1, 2023 3.71 3.79 3.63 3.78 3.78 16,167
Jul 31, 2023 3.79 3.79 3.65 3.79 3.79 9,638
Jul 28, 2023 3.62 3.83 3.62 3.79 3.79 46,938
Jul 27, 2023 3.84 3.84 3.66 3.79 3.79 20,400
Jul 26, 2023 3.85 3.85 3.69 3.79 3.79 24,588
Jul 25, 2023 3.92 3.92 3.70 3.85 3.85 54,342
Jul 24, 2023 3.93 3.93 3.70 3.86 3.86 11,723
Jul 21, 2023 3.98 3.98 3.67 3.81 3.81 59,328
Jul 20, 2023 3.93 3.98 3.69 3.86 3.86 51,527
Jul 19, 2023 3.99 3.99 3.81 3.88 3.88 28,350
Jul 18, 2023 4.00 4.00 3.84 3.90 3.90 18,669
Jul 17, 2023 4.03 4.04 3.80 3.87 3.87 76,593
Jul 14, 2023 4.08 4.08 3.80 3.98 3.98 24,792
Jul 13, 2023 4.18 4.18 3.83 3.97 3.97 19,113
Jul 12, 2023 4.04 4.24 3.91 4.00 4.00 74,835
Jul 11, 2023 3.90 4.21 3.90 4.04 4.04 65,253
Jul 10, 2023 4.27 4.27 3.94 4.02 4.02 10,143
Jul 7, 2023 4.00 4.19 4.00 4.08 4.08 39,219
Jul 6, 2023 4.15 4.15 4.00 4.12 4.12 12,066
Jul 5, 2023 4.30 4.36 4.04 4.10 4.10 41,201
Jul 4, 2023 4.40 4.49 4.10 4.25 4.25 24,783
Jul 3, 2023 4.53 4.53 4.14 4.31 4.31 38,385
Jun 30, 2023 4.65 4.65 4.23 4.35 4.35 35,931
Jun 28, 2023 4.45 4.50 4.29 4.45 4.45 11,882
Jun 27, 2023 4.48 4.64 4.41 4.50 4.50 182,734
Jun 26, 2023 4.33 4.52 4.20 4.42 4.42 39,511
Jun 23, 2023 4.30 4.33 3.94 4.33 4.33 37,691
Jun 22, 2023 4.05 4.25 4.04 4.13 4.13 145,825
Jun 21, 2023 4.25 4.30 4.25 4.25 4.25 51,529
Jun 20, 2023 4.47 4.55 4.47 4.47 4.47 23,481
Jun 19, 2023 5.09 5.09 4.70 4.70 4.70 35,224
Jun 16, 2023 5.01 5.01 4.81 4.94 4.94 282,974
Jun 15, 2023 4.78 4.78 4.78 4.78 4.78 112,660
Jun 14, 2023 4.56 4.56 4.55 4.56 4.56 110,748
Jun 13, 2023 4.28 4.35 4.28 4.35 4.35 74,151
Jun 12, 2023 4.14 4.33 3.94 4.15 4.15 70,005
Jun 9, 2023 4.00 4.15 3.83 4.14 4.14 95,203
Jun 8, 2023 4.00 4.00 3.62 3.98 3.98 104,348
Jun 7, 2023 4.14 4.14 3.81 3.81 3.81 73,774
Jun 6, 2023 4.07 4.07 3.95 4.01 4.01 20,888
Jun 5, 2023 4.06 4.10 3.86 3.91 3.91 44,000
Jun 2, 2023 4.20 4.20 3.99 4.06 4.06 37,977
Jun 1, 2023 4.13 4.27 4.05 4.18 4.18 99,263
May 31, 2023 4.16 4.16 3.89 4.10 4.10 70,048
May 30, 2023 4.14 4.14 3.95 4.09 4.09 13,121
May 29, 2023 4.05 4.14 3.97 4.02 4.02 32,014
May 26, 2023 4.19 4.19 3.90 3.97 3.97 86,174
May 25, 2023 4.05 4.19 3.87 4.00 4.00 82,148
May 24, 2023 3.91 4.24 3.87 4.05 4.05 120,343
May 23, 2023 4.20 4.30 3.90 4.07 4.07 108,308
May 22, 2023 4.10 4.11 3.93 4.10 4.10 119,705
May 19, 2023 3.92 3.92 3.65 3.92 3.92 215,488
May 18, 2023 3.74 3.74 3.74 3.74 3.74 43,896
May 17, 2023 3.57 3.57 3.57 3.57 3.57 89,618
May 16, 2023 3.40 3.40 3.40 3.40 3.40 75,733
May 15, 2023 3.18 3.24 3.18 3.24 3.24 87,521
May 12, 2023 3.14 3.28 3.01 3.09 3.09 15,936
May 11, 2023 3.15 3.15 3.00 3.14 3.14 21,740
May 10, 2023 3.32 3.32 3.04 3.14 3.14 35,165
May 9, 2023 3.19 3.24 2.94 3.20 3.20 36,115
May 8, 2023 3.25 3.25 2.96 3.09 3.09 123,616
May 5, 2023 3.10 3.10 3.10 3.10 3.10 14,146
May 4, 2023 2.96 2.96 2.96 2.96 2.96 16,635
May 3, 2023 2.82 2.82 2.82 2.82 2.82 37,748
May 2, 2023 2.68 2.69 2.62 2.69 2.69 95,053
Apr 28, 2023 2.46 2.66 2.46 2.57 2.57 67,649
Apr 27, 2023 2.52 2.56 2.45 2.54 2.54 24,889
Apr 26, 2023 2.57 2.57 2.36 2.47 2.47 15,144