Transpek Industry Limited (BOM:506687)
India · Delayed Price · Currency is INR 965.40
+33.10 (3.55%)
At close: Mar 25, 2026
Transpek Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 933.25 | 970.00 | 933.00 | 965.40 | 965.40 | 3.55% | 3,746 |
| Mar 24, 2026 | 930.20 | 975.95 | 924.00 | 932.30 | 932.30 | -1.88% | 14,490 |
| Mar 23, 2026 | 968.30 | 987.95 | 921.15 | 950.20 | 950.20 | -4.17% | 3,174 |
| Mar 20, 2026 | 1,014.95 | 1,025.00 | 983.05 | 991.50 | 991.50 | 1.05% | 3,043 |
| Mar 19, 2026 | 994.00 | 1,012.00 | 960.00 | 981.20 | 981.20 | -1.76% | 2,147 |
| Mar 18, 2026 | 944.95 | 1,021.00 | 920.00 | 998.80 | 998.80 | 6.66% | 7,093 |
| Mar 17, 2026 | 915.05 | 941.00 | 906.05 | 936.45 | 936.45 | 3.37% | 3,469 |
| Mar 16, 2026 | 911.10 | 924.00 | 905.00 | 905.95 | 905.95 | -2.96% | 5,027 |
| Mar 13, 2026 | 913.20 | 944.00 | 902.10 | 933.55 | 933.55 | 2.23% | 5,205 |
| Mar 12, 2026 | 920.00 | 928.80 | 902.00 | 913.20 | 913.20 | 0.74% | 3,591 |
| Mar 11, 2026 | 925.70 | 925.70 | 900.00 | 906.45 | 906.45 | -0.14% | 2,326 |
| Mar 10, 2026 | 910.00 | 934.90 | 901.20 | 907.75 | 907.75 | -0.25% | 7,677 |
| Mar 9, 2026 | 936.70 | 936.70 | 864.00 | 910.00 | 910.00 | -0.96% | 3,432 |
| Mar 6, 2026 | 954.60 | 954.60 | 915.00 | 918.80 | 918.80 | -1.54% | 5,008 |
| Mar 5, 2026 | 929.95 | 974.00 | 921.10 | 933.15 | 933.15 | -0.34% | 6,373 |
| Mar 4, 2026 | 940.90 | 967.95 | 925.00 | 936.35 | 936.35 | -0.54% | 6,762 |
| Mar 2, 2026 | 990.00 | 1,003.00 | 916.60 | 941.40 | 941.40 | -3.44% | 7,319 |
| Feb 27, 2026 | 1,015.20 | 1,040.00 | 968.00 | 974.95 | 974.95 | -4.31% | 12,878 |
| Feb 26, 2026 | 1,069.95 | 1,069.95 | 1,010.00 | 1,018.90 | 1,018.90 | -0.78% | 2,939 |
| Feb 25, 2026 | 1,041.20 | 1,067.65 | 1,025.00 | 1,026.90 | 1,026.90 | -1.94% | 3,003 |
| Feb 24, 2026 | 1,069.95 | 1,089.95 | 1,040.00 | 1,047.25 | 1,047.25 | -2.05% | 5,415 |
| Feb 23, 2026 | 1,101.00 | 1,128.85 | 1,057.70 | 1,069.20 | 1,069.20 | -2.69% | 4,711 |
| Feb 20, 2026 | 1,120.00 | 1,149.00 | 1,080.00 | 1,098.75 | 1,098.75 | -1.71% | 9,776 |
| Feb 19, 2026 | 1,183.00 | 1,183.05 | 1,111.65 | 1,117.85 | 1,117.85 | -5.15% | 7,765 |
| Feb 18, 2026 | 1,164.50 | 1,200.00 | 1,164.50 | 1,178.55 | 1,178.55 | 0.86% | 6,042 |
| Feb 17, 2026 | 1,160.00 | 1,189.00 | 1,155.00 | 1,168.55 | 1,168.55 | 0.92% | 1,457 |
| Feb 16, 2026 | 1,159.80 | 1,174.00 | 1,150.05 | 1,157.95 | 1,157.95 | 0.63% | 956 |
| Feb 13, 2026 | 1,167.90 | 1,168.90 | 1,146.50 | 1,150.70 | 1,150.70 | -0.97% | 1,048 |
| Feb 12, 2026 | 1,163.00 | 1,178.00 | 1,150.50 | 1,161.95 | 1,161.95 | 1.20% | 2,613 |
| Feb 11, 2026 | 1,173.00 | 1,175.00 | 1,140.00 | 1,148.15 | 1,148.15 | -1.81% | 1,752 |
| Feb 10, 2026 | 1,164.90 | 1,174.20 | 1,152.00 | 1,169.30 | 1,169.30 | 1.51% | 1,238 |
| Feb 9, 2026 | 1,170.10 | 1,176.90 | 1,139.95 | 1,151.95 | 1,151.95 | -1.26% | 3,808 |
| Feb 6, 2026 | 1,162.20 | 1,179.95 | 1,135.00 | 1,166.65 | 1,166.65 | - | 1,840 |
| Feb 5, 2026 | 1,226.20 | 1,226.20 | 1,141.00 | 1,166.60 | 1,166.60 | -4.86% | 5,142 |
| Feb 4, 2026 | 1,191.00 | 1,230.00 | 1,175.00 | 1,226.20 | 1,226.20 | 2.91% | 1,787 |
| Feb 3, 2026 | 1,228.95 | 1,230.00 | 1,170.00 | 1,191.50 | 1,191.50 | 3.61% | 3,575 |
| Feb 2, 2026 | 1,148.70 | 1,168.00 | 1,100.00 | 1,149.95 | 1,149.95 | 1.82% | 2,202 |
| Feb 1, 2026 | 1,152.20 | 1,152.20 | 1,127.00 | 1,129.35 | 1,129.35 | -2.75% | 1,588 |
| Jan 30, 2026 | 1,125.20 | 1,169.80 | 1,125.20 | 1,161.30 | 1,161.30 | 3.24% | 991 |
| Jan 29, 2026 | 1,141.15 | 1,159.85 | 1,120.00 | 1,124.85 | 1,124.85 | -1.43% | 1,593 |
| Jan 28, 2026 | 1,151.70 | 1,155.00 | 1,131.20 | 1,141.15 | 1,141.15 | 0.22% | 585 |
| Jan 27, 2026 | 1,152.10 | 1,164.00 | 1,135.00 | 1,138.60 | 1,138.60 | -1.00% | 1,157 |
| Jan 23, 2026 | 1,177.20 | 1,199.90 | 1,150.05 | 1,150.10 | 1,150.10 | -2.30% | 1,611 |
| Jan 22, 2026 | 1,188.00 | 1,190.90 | 1,153.15 | 1,177.20 | 1,177.20 | 0.52% | 374 |
| Jan 21, 2026 | 1,130.00 | 1,179.00 | 1,130.00 | 1,171.10 | 1,171.10 | 2.49% | 3,482 |
| Jan 20, 2026 | 1,180.00 | 1,194.95 | 1,135.00 | 1,142.70 | 1,142.70 | -2.30% | 1,621 |
| Jan 19, 2026 | 1,181.05 | 1,199.90 | 1,151.05 | 1,169.65 | 1,169.65 | -2.42% | 1,871 |
| Jan 16, 2026 | 1,205.10 | 1,229.60 | 1,192.00 | 1,198.70 | 1,198.70 | -0.54% | 2,177 |
| Jan 14, 2026 | 1,232.90 | 1,232.90 | 1,202.20 | 1,205.20 | 1,205.20 | -2.25% | 527 |
| Jan 13, 2026 | 1,201.00 | 1,235.00 | 1,190.50 | 1,232.90 | 1,232.90 | 2.42% | 3,108 |