Transpek Industry Limited (BOM:506687)
India · Delayed Price · Currency is INR 1,249.00
-47.60 (-3.67%)
At close: Oct 23, 2026
Transpek Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,286.10 | 1,324.90 | 1,240.00 | 1,249.00 | 1,249.00 | -3.67% | 671 |
| Oct 22, 2026 | 1,308.05 | 1,350.00 | 1,286.00 | 1,296.60 | 1,296.60 | -3.46% | 462 |
| Oct 21, 2026 | 1,388.00 | 1,393.00 | 1,343.10 | 1,343.10 | 1,343.10 | -3.44% | 118 |
| Oct 19, 2026 | 1,390.00 | 1,391.00 | 1,350.00 | 1,390.90 | 1,390.90 | 4.97% | 222 |
| Oct 16, 2026 | 1,375.20 | 1,375.20 | 1,325.00 | 1,325.00 | 1,325.00 | -3.28% | 63 |
| Oct 15, 2026 | 1,459.00 | 1,459.00 | 1,352.05 | 1,370.00 | 1,370.00 | -1.44% | 114 |
| Oct 14, 2026 | 1,340.00 | 1,390.00 | 1,340.00 | 1,390.00 | 1,390.00 | 2.88% | 2 |
| Oct 13, 2026 | 1,360.00 | 1,370.00 | 1,350.00 | 1,351.10 | 1,351.10 | -0.65% | 84 |
| Oct 12, 2026 | 1,310.10 | 1,360.00 | 1,310.10 | 1,360.00 | 1,360.00 | - | 106 |
| Oct 9, 2026 | 1,330.05 | 1,370.00 | 1,330.05 | 1,360.00 | 1,360.00 | -2.84% | 124 |
| Oct 8, 2026 | 1,342.00 | 1,399.80 | 1,340.00 | 1,399.80 | 1,399.80 | 1.32% | 51 |
| Oct 7, 2026 | 1,375.00 | 1,421.00 | 1,375.00 | 1,381.60 | 1,381.60 | 1.35% | 329 |
| Oct 6, 2026 | 1,301.00 | 1,363.20 | 1,300.00 | 1,363.20 | 1,363.20 | 5.00% | 205 |
| Oct 5, 2026 | 1,317.20 | 1,335.00 | 1,290.00 | 1,298.30 | 1,298.30 | -0.89% | 167 |
| Oct 1, 2026 | 1,349.00 | 1,349.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.89% | 18 |
| Sep 30, 2026 | 1,304.00 | 1,349.00 | 1,304.00 | 1,335.25 | 1,335.25 | 2.12% | 27 |
| Sep 29, 2026 | 1,300.00 | 1,338.00 | 1,300.00 | 1,307.55 | 1,307.55 | -0.01% | 17 |
| Sep 28, 2026 | 1,281.00 | 1,346.00 | 1,280.00 | 1,307.65 | 1,307.65 | -1.90% | 354 |
| Sep 24, 2026 | 1,329.90 | 1,385.00 | 1,325.00 | 1,333.00 | 1,333.00 | 0.91% | 65 |
| Sep 23, 2026 | 1,325.00 | 1,325.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.01% | 202 |
| Sep 22, 2026 | 1,311.55 | 1,374.95 | 1,301.10 | 1,320.90 | 1,320.90 | 0.76% | 771 |
| Sep 21, 2026 | 1,369.50 | 1,399.00 | 1,311.00 | 1,311.00 | 1,311.00 | -3.60% | 133 |
| Sep 18, 2026 | 1,340.10 | 1,360.00 | 1,330.10 | 1,360.00 | 1,360.00 | 1.49% | 368 |
| Sep 17, 2026 | 1,345.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1.90% | 35 |
| Sep 16, 2026 | 1,297.00 | 1,315.00 | 1,297.00 | 1,315.00 | 1,315.00 | 1.43% | 24 |
| Sep 15, 2026 | 1,311.95 | 1,370.70 | 1,296.05 | 1,296.50 | 1,296.50 | -0.69% | 353 |
| Sep 11, 2026 | 1,287.00 | 1,320.00 | 1,271.00 | 1,305.45 | 1,305.45 | 1.43% | 230 |
| Sep 10, 2026 | 1,359.95 | 1,359.95 | 1,281.00 | 1,287.00 | 1,287.00 | -3.77% | 88 |
| Sep 9, 2026 | 1,359.15 | 1,365.00 | 1,321.50 | 1,337.40 | 1,337.40 | -2.09% | 486 |
| Sep 8, 2026 | 1,359.15 | 1,399.00 | 1,350.00 | 1,365.95 | 1,365.95 | -1.10% | 272 |
| Sep 7, 2026 | 1,464.00 | 1,464.00 | 1,371.90 | 1,381.20 | 1,381.20 | -0.17% | 331 |
| Sep 4, 2026 | 1,436.55 | 1,436.55 | 1,400.00 | 1,403.50 | 1,383.50 | 2.58% | 473 |
| Sep 3, 2026 | 1,394.90 | 1,424.95 | 1,330.20 | 1,368.15 | 1,348.65 | -1.43% | 259 |
| Sep 2, 2026 | 1,365.00 | 1,435.00 | 1,365.00 | 1,388.00 | 1,368.22 | -1.98% | 268 |
| Sep 1, 2026 | 1,481.00 | 1,481.00 | 1,415.00 | 1,416.10 | 1,395.92 | -1.40% | 900 |
| Aug 31, 2026 | 1,368.00 | 1,436.25 | 1,360.00 | 1,436.25 | 1,415.78 | 5.00% | 1,031 |
| Aug 28, 2026 | 1,341.50 | 1,375.00 | 1,310.10 | 1,367.90 | 1,348.41 | 1.97% | 169 |
| Aug 27, 2026 | 1,405.00 | 1,405.00 | 1,310.50 | 1,341.50 | 1,322.38 | -2.75% | 637 |
| Aug 26, 2026 | 1,345.00 | 1,383.00 | 1,320.00 | 1,379.45 | 1,359.79 | 3.06% | 172 |
| Aug 25, 2026 | 1,371.00 | 1,371.00 | 1,301.00 | 1,338.45 | 1,319.38 | -1.53% | 581 |
| Aug 24, 2026 | 1,358.00 | 1,359.20 | 1,300.00 | 1,359.20 | 1,339.83 | 5.00% | 281 |
| Aug 21, 2026 | 1,294.00 | 1,294.50 | 1,294.00 | 1,294.50 | 1,276.05 | 5.00% | 271 |
| Aug 20, 2026 | 1,240.00 | 1,240.05 | 1,203.00 | 1,232.90 | 1,215.33 | 2.84% | 213 |
| Aug 19, 2026 | 1,145.00 | 1,202.25 | 1,139.30 | 1,198.80 | 1,181.72 | 4.70% | 309 |
| Aug 18, 2026 | 1,144.95 | 1,147.70 | 1,111.00 | 1,145.00 | 1,128.68 | 4.75% | 345 |
| Aug 17, 2026 | 1,133.10 | 1,140.00 | 1,093.05 | 1,093.05 | 1,077.47 | -4.27% | 88 |
| Aug 14, 2026 | 1,199.00 | 1,209.00 | 1,135.00 | 1,141.75 | 1,125.48 | -2.53% | 287 |
| Aug 13, 2026 | 1,174.00 | 1,201.00 | 1,151.10 | 1,171.35 | 1,154.66 | 2.07% | 229 |
| Aug 12, 2026 | 1,181.20 | 1,199.95 | 1,146.00 | 1,147.65 | 1,131.30 | -4.20% | 287 |
| Aug 11, 2026 | 1,213.00 | 1,224.00 | 1,171.15 | 1,198.00 | 1,180.93 | -2.35% | 372 |