Transpek Industry Limited (BOM:506687)
India · Delayed Price · Currency is INR 1,171.10
+28.40 (2.49%)
At close: Jan 21, 2026
Transpek Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,232.70 | 1,250.00 | 1,195.50 | 1,203.75 | 1,203.75 | -2.32% | 2,142 |
| Jan 9, 2026 | 1,244.05 | 1,244.05 | 1,223.65 | 1,232.40 | 1,232.40 | -1.47% | 791 |
| Jan 8, 2026 | 1,261.20 | 1,296.90 | 1,244.05 | 1,250.75 | 1,250.75 | -1.08% | 1,768 |
| Jan 7, 2026 | 1,261.00 | 1,301.00 | 1,255.20 | 1,264.35 | 1,264.35 | 0.30% | 2,382 |
| Jan 6, 2026 | 1,270.00 | 1,279.90 | 1,251.25 | 1,260.60 | 1,260.60 | -0.75% | 622 |
| Jan 5, 2026 | 1,282.00 | 1,300.00 | 1,270.00 | 1,270.10 | 1,270.10 | -0.87% | 909 |
| Jan 2, 2026 | 1,299.95 | 1,300.00 | 1,263.70 | 1,281.20 | 1,281.20 | -0.42% | 721 |
| Jan 1, 2026 | 1,267.90 | 1,293.50 | 1,254.40 | 1,286.60 | 1,286.60 | 1.47% | 1,231 |
| Dec 31, 2025 | 1,296.90 | 1,296.90 | 1,260.00 | 1,267.90 | 1,267.90 | -0.15% | 847 |
| Dec 30, 2025 | 1,270.00 | 1,281.70 | 1,265.80 | 1,269.75 | 1,269.75 | -1.69% | 1,350 |
| Dec 29, 2025 | 1,300.50 | 1,326.00 | 1,280.50 | 1,291.60 | 1,291.60 | -1.31% | 918 |
| Dec 26, 2025 | 1,287.70 | 1,329.95 | 1,281.05 | 1,308.80 | 1,308.80 | 2.11% | 2,091 |
| Dec 24, 2025 | 1,250.00 | 1,330.00 | 1,250.00 | 1,281.70 | 1,281.70 | 3.15% | 310,710 |
| Dec 23, 2025 | 1,245.50 | 1,245.50 | 1,226.00 | 1,242.55 | 1,242.55 | 2.21% | 2,045 |
| Dec 22, 2025 | 1,203.65 | 1,222.95 | 1,190.05 | 1,215.70 | 1,215.70 | 2.51% | 1,090 |
| Dec 19, 2025 | 1,200.00 | 1,205.00 | 1,179.10 | 1,185.90 | 1,185.90 | -1.24% | 3,302 |
| Dec 18, 2025 | 1,207.45 | 1,209.10 | 1,180.70 | 1,200.85 | 1,200.85 | -0.19% | 1,362 |
| Dec 17, 2025 | 1,235.00 | 1,235.00 | 1,200.00 | 1,203.10 | 1,203.10 | -1.47% | 1,887 |
| Dec 16, 2025 | 1,240.00 | 1,252.70 | 1,210.10 | 1,221.00 | 1,221.00 | -1.51% | 2,208 |
| Dec 15, 2025 | 1,241.75 | 1,274.70 | 1,230.00 | 1,239.75 | 1,239.75 | -0.16% | 1,348 |
| Dec 12, 2025 | 1,260.00 | 1,287.40 | 1,237.05 | 1,241.75 | 1,241.75 | -2.00% | 1,942 |
| Dec 11, 2025 | 1,240.00 | 1,279.90 | 1,227.00 | 1,267.15 | 1,267.15 | 2.28% | 1,252 |
| Dec 10, 2025 | 1,270.00 | 1,288.70 | 1,235.00 | 1,238.95 | 1,238.95 | -2.28% | 2,471 |
| Dec 9, 2025 | 1,268.65 | 1,298.00 | 1,250.00 | 1,267.85 | 1,267.85 | -0.56% | 2,166 |
| Dec 8, 2025 | 1,307.80 | 1,307.80 | 1,260.00 | 1,275.00 | 1,275.00 | -0.92% | 989 |
| Dec 5, 2025 | 1,312.95 | 1,312.95 | 1,286.00 | 1,286.90 | 1,286.90 | -0.40% | 694 |
| Dec 4, 2025 | 1,305.00 | 1,305.00 | 1,270.50 | 1,292.10 | 1,292.10 | -0.72% | 117,511 |
| Dec 3, 2025 | 1,268.25 | 1,346.25 | 1,267.80 | 1,301.50 | 1,301.50 | 2.66% | 1,856 |
| Dec 2, 2025 | 1,322.50 | 1,325.95 | 1,263.00 | 1,267.80 | 1,267.80 | -2.89% | 2,727 |
| Dec 1, 2025 | 1,342.05 | 1,359.70 | 1,294.00 | 1,305.55 | 1,305.55 | -2.73% | 1,574 |
| Nov 28, 2025 | 1,331.10 | 1,368.90 | 1,331.10 | 1,342.25 | 1,342.25 | -1.03% | 924 |
| Nov 27, 2025 | 1,325.00 | 1,368.95 | 1,322.20 | 1,356.25 | 1,356.25 | 1.40% | 1,905 |
| Nov 26, 2025 | 1,309.05 | 1,379.70 | 1,309.00 | 1,337.55 | 1,337.55 | 2.40% | 2,519 |
| Nov 25, 2025 | 1,330.00 | 1,330.00 | 1,300.00 | 1,306.15 | 1,306.15 | -2.40% | 1,263 |
| Nov 24, 2025 | 1,340.00 | 1,348.85 | 1,309.00 | 1,338.20 | 1,338.20 | 0.44% | 1,524 |
| Nov 21, 2025 | 1,335.00 | 1,338.50 | 1,325.00 | 1,332.35 | 1,332.35 | 0.43% | 831 |
| Nov 20, 2025 | 1,338.00 | 1,361.95 | 1,314.00 | 1,326.65 | 1,326.65 | -0.84% | 1,401 |
| Nov 19, 2025 | 1,365.00 | 1,365.00 | 1,332.00 | 1,337.85 | 1,337.85 | -0.75% | 833 |
| Nov 18, 2025 | 1,393.95 | 1,393.95 | 1,320.00 | 1,347.95 | 1,347.95 | -0.52% | 3,778 |
| Nov 17, 2025 | 1,401.00 | 1,439.90 | 1,330.00 | 1,355.00 | 1,355.00 | -5.19% | 5,204 |
| Nov 14, 2025 | 1,403.00 | 1,435.00 | 1,395.00 | 1,429.10 | 1,429.10 | -0.97% | 573 |
| Nov 13, 2025 | 1,452.00 | 1,459.80 | 1,431.65 | 1,443.05 | 1,443.05 | 0.24% | 1,038 |
| Nov 12, 2025 | 1,424.15 | 1,460.00 | 1,408.50 | 1,439.60 | 1,439.60 | 1.08% | 2,755 |