Transpek Industry Limited (BOM:506687)
India · Delayed Price · Currency is INR 1,181.00
-13.05 (-1.09%)
At close: May 5, 2026
Transpek Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,217.90 | 1,217.90 | 1,172.00 | 1,191.85 | 1,191.85 | 0.92% | 560 |
| May 5, 2026 | 1,162.10 | 1,194.00 | 1,162.10 | 1,181.00 | 1,181.00 | -1.09% | 145 |
| May 4, 2026 | 1,192.20 | 1,199.95 | 1,176.20 | 1,194.05 | 1,194.05 | 0.16% | 158 |
| Apr 30, 2026 | 1,155.00 | 1,199.35 | 1,155.00 | 1,192.20 | 1,192.20 | -0.60% | 114 |
| Apr 29, 2026 | 1,214.95 | 1,214.95 | 1,165.25 | 1,199.35 | 1,199.35 | 1.83% | 127 |
| Apr 28, 2026 | 1,155.15 | 1,217.00 | 1,155.15 | 1,177.80 | 1,177.80 | 0.47% | 616 |
| Apr 27, 2026 | 1,186.95 | 1,186.95 | 1,120.00 | 1,172.25 | 1,172.25 | 1.88% | 214 |
| Apr 24, 2026 | 1,170.10 | 1,187.00 | 1,148.40 | 1,150.65 | 1,150.65 | -2.54% | 1,852 |
| Apr 23, 2026 | 1,151.40 | 1,200.00 | 1,151.40 | 1,180.60 | 1,180.60 | 0.81% | 797 |
| Apr 22, 2026 | 1,151.00 | 1,175.00 | 1,150.10 | 1,171.15 | 1,171.15 | 2.67% | 1,508 |
| Apr 21, 2026 | 1,155.00 | 1,159.85 | 1,126.25 | 1,140.65 | 1,140.65 | -0.81% | 864 |
| Apr 20, 2026 | 1,160.00 | 1,174.00 | 1,135.00 | 1,150.00 | 1,150.00 | 1.26% | 1,770 |
| Apr 17, 2026 | 1,063.10 | 1,149.00 | 1,063.10 | 1,135.70 | 1,135.70 | 5.73% | 5,900 |
| Apr 16, 2026 | 1,048.25 | 1,105.00 | 1,048.25 | 1,074.20 | 1,074.20 | 1.50% | 4,290 |
| Apr 15, 2026 | 1,090.00 | 1,090.00 | 1,035.10 | 1,058.30 | 1,058.30 | 1.93% | 3,082 |
| Apr 13, 2026 | 1,012.05 | 1,044.00 | 993.00 | 1,038.30 | 1,038.30 | 1.92% | 3,239 |
| Apr 10, 2026 | 1,060.50 | 1,064.95 | 1,006.10 | 1,018.70 | 1,018.70 | -1.36% | 2,771 |
| Apr 9, 2026 | 1,059.90 | 1,059.90 | 1,024.00 | 1,032.75 | 1,032.75 | 0.61% | 1,229 |
| Apr 8, 2026 | 1,087.00 | 1,087.00 | 1,025.00 | 1,026.50 | 1,026.50 | -2.75% | 2,400 |
| Apr 7, 2026 | 997.15 | 1,088.95 | 995.00 | 1,055.55 | 1,055.55 | 5.86% | 2,972 |
| Apr 6, 2026 | 977.00 | 999.95 | 977.00 | 997.15 | 997.15 | 2.66% | 840 |
| Apr 2, 2026 | 942.00 | 975.85 | 932.00 | 971.35 | 971.35 | 3.23% | 1,934 |
| Apr 1, 2026 | 948.30 | 967.00 | 914.05 | 941.00 | 941.00 | 7.38% | 1,679 |
| Mar 30, 2026 | 896.00 | 904.95 | 870.05 | 876.30 | 876.30 | -3.62% | 4,554 |
| Mar 27, 2026 | 920.10 | 947.30 | 900.00 | 909.25 | 909.25 | -5.82% | 14,179 |
| 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 |