Transchem Ltd

TRAN
🏛️ 印度 →
62.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 28.00 30.50 26.20 30.00 0.1M
2021-12-30 29.80 29.80 27.20 27.40 0.0M
2021-12-29 27.00 30.70 26.55 28.75 0.1M
2021-12-28 23.85 26.40 23.70 26.05 0.0M
2021-12-27 23.55 23.55 22.80 23.20 0.0M
2021-12-24 23.50 23.50 22.40 23.05 0.0M
2021-12-23 23.30 23.30 22.45 23.00 0.0M
2021-12-22 23.50 23.50 22.35 22.60 0.0M
2021-12-21 21.05 22.95 20.05 22.15 0.0M
2021-12-20 24.50 24.50 21.40 21.75 0.0M
2021-12-17 26.00 26.00 23.30 24.00 0.0M
2021-12-16 27.55 27.55 23.80 25.55 0.0M
2021-12-15 24.45 27.50 23.00 26.15 0.0M
2021-12-14 22.50 25.70 20.80 24.45 0.0M
2021-12-13 20.80 22.50 20.75 22.00 0.0M
2021-12-10 20.00 20.80 19.60 20.55 0.0M
2021-12-09 20.50 20.50 19.20 19.65 0.0M
2021-12-08 20.50 20.55 19.50 20.10 0.0M
2021-12-07 20.35 20.50 19.55 19.70 0.0M
2021-12-06 19.00 21.95 18.95 19.95 0.0M
2021-12-03 18.35 18.80 18.10 18.60 0.0M
2021-12-02 18.80 18.80 18.00 18.35 0.0M
2021-12-01 18.80 18.80 17.60 18.60 0.0M
2021-11-30 18.20 19.20 17.50 17.55 0.0M
2021-11-29 18.85 18.85 17.60 18.00 0.0M
2021-11-26 19.45 19.45 18.25 18.90 0.0M
2021-11-25 19.70 19.70 17.60 18.95 0.0M
2021-11-24 19.25 19.40 18.20 18.85 0.0M
2021-11-23 18.40 18.90 17.95 18.85 0.0M
2021-11-22 18.75 19.35 18.00 18.40 0.0M
2021-11-18 17.95 19.00 17.70 18.70 0.0M
2021-11-17 18.25 18.95 18.25 18.50 0.0M
2021-11-16 18.85 19.00 18.50 18.60 0.0M
2021-11-15 19.10 19.20 18.10 18.40 0.0M
2021-11-12 18.10 19.05 18.10 18.55 0.0M
2021-11-11 18.70 19.00 17.80 18.10 0.0M
2021-11-10 18.20 19.45 18.20 18.60 0.0M
2021-11-09 18.00 18.90 18.00 18.45 0.0M
2021-11-08 18.50 19.70 17.80 18.15 0.0M
2021-11-04 18.70 19.65 18.70 19.20 0.0M
2021-11-03 19.80 19.80 18.00 18.70 0.0M
2021-11-02 19.90 19.90 17.80 18.75 0.0M
2021-11-01 19.70 20.40 18.30 18.50 0.0M
2021-10-29 20.00 20.00 18.10 19.40 0.0M
2021-10-28 19.95 19.95 18.25 19.60 0.0M
2021-10-27 18.85 18.90 18.45 18.50 0.0M
2021-10-26 19.20 19.20 17.85 18.85 0.0M
2021-10-25 21.70 21.70 18.50 19.20 0.0M
2021-10-22 21.00 21.00 19.30 19.80 0.0M
2021-10-21 21.00 21.30 19.80 20.50 0.0M
2021-10-20 20.90 20.90 19.70 20.40 0.0M
2021-10-19 21.85 21.85 19.75 19.85 0.0M
2021-10-18 22.45 22.45 20.10 20.90 0.0M
2021-10-14 21.45 21.45 19.50 20.00 0.0M
2021-10-13 21.65 21.65 19.90 20.55 0.0M
2021-10-12 21.90 23.25 20.50 20.75 0.0M
2021-10-11 20.55 23.00 20.35 21.85 0.0M
2021-10-08 20.85 20.85 19.55 20.15 0.0M
2021-10-07 21.80 21.80 19.00 19.50 0.0M
2021-10-06 21.95 21.95 19.70 19.80 0.0M
2021-10-05 20.80 20.80 19.45 19.70 0.0M
2021-10-04 21.00 21.00 19.55 20.35 0.0M
2021-10-01 20.05 21.20 19.55 20.00 0.0M
2021-09-30 20.45 20.75 19.70 20.45 0.0M
2021-09-29 21.45 21.45 19.65 21.15 0.0M
2021-09-28 20.45 21.65 19.25 20.35 0.0M
2021-09-27 21.90 21.90 19.05 20.05 0.0M
2021-09-24 20.50 22.15 20.00 20.00 0.0M
2021-09-23 20.75 22.75 20.25 20.80 0.0M
2021-09-22 21.80 21.80 20.30 21.65 0.0M
2021-09-21 22.75 22.75 20.00 21.25 0.0M
2021-09-20 21.85 21.85 19.65 19.95 0.0M
2021-09-17 22.45 22.45 21.40 21.50 0.0M
2021-09-16 21.35 22.00 21.35 22.00 0.0M
2021-09-15 21.50 23.00 21.50 22.00 0.0M
2021-09-14 22.05 22.80 21.50 22.15 0.0M
2021-09-13 23.80 23.80 21.65 22.65 0.0M
2021-09-09 22.60 23.35 21.35 22.30 0.0M
2021-09-08 22.65 22.65 22.05 22.60 0.0M
2021-09-07 21.55 22.95 21.35 21.65 0.0M
2021-09-06 24.40 24.40 21.15 22.75 0.0M
2021-09-03 23.00 23.00 21.65 22.35 0.0M
2021-09-02 23.80 23.80 21.15 21.50 0.0M
2021-09-01 22.10 22.50 21.50 21.65 0.0M
2021-08-31 22.25 22.75 21.25 22.05 0.0M
2021-08-30 22.50 23.00 22.00 22.50 0.0M
2021-08-27 23.65 23.65 21.85 23.15 0.0M
2021-08-26 22.00 23.40 21.65 22.15 0.0M
2021-08-25 22.95 23.75 21.25 23.40 0.0M
2021-08-24 23.80 23.80 20.70 22.50 0.0M
2021-08-23 25.40 25.40 20.10 21.50 0.0M
2021-08-20 22.20 23.70 21.00 23.60 0.0M
2021-08-18 23.80 23.80 21.45 22.30 0.0M
2021-08-17 26.10 26.10 23.00 23.25 0.0M
2021-08-16 25.30 28.40 25.30 25.95 0.0M
2021-08-13 25.00 28.55 22.85 26.55 0.1M
2021-08-12 23.50 24.90 22.55 23.80 0.0M
2021-08-11 24.50 24.50 20.55 22.20 0.0M
2021-08-10 25.20 26.95 24.00 24.50 0.0M
2021-08-09 28.50 31.80 23.00 25.70 0.0M
2021-08-06 27.10 28.40 25.60 28.20 0.0M
2021-08-05 28.50 28.50 25.20 25.65 0.0M
2021-08-04 26.95 27.00 25.70 26.80 0.0M
2021-08-03 28.70 28.70 26.45 26.95 0.0M
2021-08-02 26.20 28.90 26.20 27.90 0.0M
2021-07-30 29.25 29.25 26.55 27.10 0.0M
2021-07-29 28.25 28.25 26.50 27.45 0.0M
2021-07-28 27.55 27.55 25.75 26.95 0.0M
2021-07-27 27.00 28.75 27.00 27.55 0.0M
2021-07-26 25.65 28.50 25.60 28.40 0.0M
2021-07-23 29.85 29.85 27.00 27.15 0.0M
2021-07-22 27.15 29.95 27.00 27.35 0.0M
2021-07-20 28.95 28.95 27.00 27.30 0.0M
2021-07-19 28.00 28.50 26.30 28.50 0.0M
2021-07-16 28.50 30.50 27.50 28.40 0.0M
2021-07-15 29.95 30.90 29.30 29.50 0.0M
2021-07-14 29.20 31.00 28.25 29.60 0.0M
2021-07-13 31.65 31.65 28.35 30.60 0.0M
2021-07-12 34.85 34.85 28.25 31.00 0.0M
2021-07-09 32.50 32.50 29.45 29.60 0.0M
2021-07-08 28.20 30.55 28.20 30.45 0.0M
2021-07-07 30.55 30.55 29.00 29.00 0.0M
2021-07-06 28.50 30.60 28.50 29.05 0.0M
2021-07-05 30.50 30.50 28.50 29.05 0.0M
2021-07-02 26.90 29.00 26.00 28.80 0.0M
2021-07-01 27.00 27.00 26.05 26.75 0.0M
2021-06-30 25.20 26.90 25.20 25.85 0.0M
2021-06-29 25.70 27.00 25.20 26.05 0.0M
2021-06-28 24.75 26.30 24.75 25.70 0.0M
2021-06-25 28.00 28.80 26.00 26.30 0.0M
2021-06-24 27.65 28.50 27.05 27.90 0.0M
2021-06-23 27.70 29.30 26.55 29.30 0.0M
2021-06-22 29.00 29.30 27.45 28.35 0.0M
2021-06-21 29.00 29.00 27.30 28.25 0.0M
2021-06-18 30.50 30.75 27.70 29.10 0.0M
2021-06-17 28.50 30.25 28.30 30.00 0.0M
2021-06-16 29.45 29.45 26.55 28.50 0.0M
2021-06-15 30.95 30.95 26.10 28.65 0.0M
2021-06-14 29.50 29.50 29.00 29.05 0.0M
2021-06-11 28.80 31.75 28.65 29.45 0.0M
2021-06-10 28.50 30.25 28.50 29.40 0.0M
2021-06-09 30.40 30.40 29.40 30.00 0.0M
2021-06-08 34.00 34.00 30.20 30.65 0.0M
2021-06-07 32.00 32.00 28.25 30.95 0.0M
2021-06-04 24.50 28.65 24.50 27.15 0.0M
2021-06-03 27.00 27.00 25.55 26.50 0.0M
2021-06-02 25.65 28.85 25.50 26.80 0.0M
2021-06-01 27.00 27.05 25.80 26.80 0.0M
2021-05-31 28.00 28.00 26.60 27.00 0.0M
2021-05-28 25.00 28.00 25.00 27.35 0.0M
2021-05-27 27.00 27.00 24.50 25.50 0.0M
2021-05-26 24.50 26.50 23.55 25.40 0.0M
2021-05-25 23.60 24.90 23.60 24.90 0.0M
2021-05-24 24.70 25.40 24.00 24.40 0.0M
2021-05-21 23.55 25.30 23.55 24.35 0.0M
2021-05-20 24.00 24.80 23.25 24.65 0.0M
2021-05-19 23.30 25.40 23.30 24.05 0.0M
2021-05-18 25.50 25.50 22.30 24.00 0.0M
2021-05-17 24.65 25.50 23.60 24.60 0.0M
2021-05-14 24.55 24.70 23.05 24.45 0.0M
2021-05-12 24.05 24.70 23.80 24.50 0.0M
2021-05-11 25.85 25.85 22.75 23.55 0.0M
2021-05-10 24.05 25.95 24.05 24.70 0.0M
2021-05-07 26.95 26.95 24.35 25.35 0.0M
2021-05-06 24.25 27.25 24.25 25.20 0.0M
2021-05-05 23.65 27.35 23.65 25.50 0.0M
2021-05-04 26.60 26.60 25.00 25.40 0.0M
2021-05-03 29.40 29.40 26.60 26.70 0.0M
2021-04-30 28.40 28.40 25.00 27.80 0.0M
2021-04-29 23.00 24.25 23.00 24.15 0.0M
2021-04-28 20.95 22.90 19.50 22.40 0.0M
2021-04-27 23.40 23.50 18.25 20.90 0.1M
2021-04-26 21.95 22.65 21.85 22.65 0.0M
2021-04-23 19.95 23.40 17.10 18.90 0.1M
2021-04-22 15.25 19.70 15.25 19.50 0.0M
2021-04-20 16.85 17.40 16.05 16.50 0.0M
2021-04-19 16.70 17.40 15.10 15.55 0.0M
2021-04-16 16.15 16.50 16.15 16.35 0.0M
2021-04-15 18.45 18.45 16.00 17.00 0.0M
2021-04-13 16.80 18.00 16.10 17.60 0.0M
2021-04-12 16.80 16.80 15.40 15.80 0.0M
2021-04-09 17.55 17.55 16.10 16.65 0.0M
2021-04-08 15.25 17.55 14.80 17.55 0.0M
2021-04-07 17.00 17.00 16.05 17.00 0.0M
2021-04-06 15.30 17.00 15.30 16.70 0.0M
2021-04-05 17.50 17.50 15.00 15.50 0.0M
2021-04-01 17.25 17.25 16.25 17.05 0.0M
2021-03-31 16.50 17.40 15.50 16.70 0.0M
2021-03-30 16.50 17.15 15.15 17.10 0.0M
2021-03-26 16.25 16.25 15.00 15.50 0.1M
2021-03-25 15.85 16.00 15.25 15.40 0.0M
2021-03-24 15.30 17.50 15.30 15.85 0.0M
2021-03-23 17.80 17.80 15.80 16.20 0.0M
2021-03-22 16.45 16.50 15.85 15.85 0.0M
2021-03-19 16.00 17.60 16.00 16.50 0.0M
2021-03-18 16.90 17.50 15.90 16.50 0.0M
2021-03-17 18.35 18.35 17.60 17.60 0.0M
2021-03-16 18.50 18.50 17.00 17.00 0.0M
2021-03-15 18.50 18.50 17.05 17.75 0.0M
2021-03-12 18.50 18.50 16.05 18.25 0.0M
2021-03-10 17.95 17.95 16.50 16.60 0.0M
2021-03-09 17.00 18.10 16.60 17.10 0.0M
2021-03-08 17.00 18.60 16.80 17.55 0.0M
2021-03-05 17.85 18.75 17.20 17.55 0.0M
2021-03-04 19.00 19.30 18.05 18.40 0.0M
2021-03-03 19.70 19.70 17.30 18.05 0.0M
2021-03-02 18.75 18.75 18.15 18.15 0.0M
2021-03-01 17.85 18.95 17.85 17.90 0.0M
2021-02-26 17.85 18.90 17.85 18.00 0.0M
2021-02-25 17.60 19.15 17.55 18.00 0.0M
2021-02-24 17.15 19.15 17.15 18.15 0.0M
2021-02-23 19.55 19.65 17.20 17.95 0.0M
2021-02-22 19.70 19.70 17.45 18.05 0.0M
2021-02-19 18.95 19.10 17.65 18.90 0.0M
2021-02-18 17.90 17.90 17.30 17.55 0.0M
2021-02-17 17.70 19.60 17.70 18.05 0.0M
2021-02-16 17.85 19.85 17.85 19.60 0.0M
2021-02-15 19.00 20.90 18.45 18.85 0.0M
2021-02-12 22.45 22.45 17.15 19.35 0.0M
2021-02-11 19.45 20.00 17.75 19.90 0.0M
2021-02-10 17.75 19.75 17.75 18.10 0.0M
2021-02-09 18.20 19.00 17.70 18.15 0.0M
2021-02-08 19.00 22.45 18.15 18.75 0.0M
2021-02-05 23.00 23.00 19.05 20.50 0.0M
2021-02-04 17.85 20.35 17.65 20.10 0.0M
2021-02-03 19.60 19.60 18.15 18.50 0.0M
2021-02-02 17.70 20.20 17.70 18.25 0.0M
2021-02-01 19.95 19.95 17.75 18.45 0.0M
2021-01-29 18.95 19.50 18.25 18.25 0.0M
2021-01-28 17.85 18.95 17.85 18.20 0.0M
2021-01-27 20.85 20.85 18.00 18.20 0.0M
2021-01-25 19.75 19.75 18.90 19.00 0.0M
2021-01-22 19.50 21.55 18.25 18.50 0.0M
2021-01-21 22.70 22.70 19.55 20.10 0.0M
2021-01-20 19.50 21.05 19.05 20.65 0.0M
2021-01-19 17.65 19.55 17.65 19.50 0.0M
2021-01-18 19.20 19.90 17.80 19.05 0.0M
2021-01-15 18.95 19.60 17.50 19.00 0.0M
2021-01-14 20.90 20.90 17.50 18.95 0.0M
2021-01-13 20.65 20.65 18.00 19.25 0.0M
2021-01-12 20.50 20.85 18.30 19.35 0.0M
2021-01-11 22.25 22.25 20.00 20.25 0.0M
2021-01-08 23.60 23.60 20.30 21.05 0.0M
2021-01-07 22.70 22.70 21.25 22.15 0.0M
2021-01-06 22.75 23.25 20.00 23.15 0.0M
2021-01-05 23.95 23.95 21.00 21.15 0.0M
2021-01-04 23.90 24.25 20.90 22.75 0.0M
2021-01-01 21.65 22.50 20.60 22.10 0.0M