Transpek Industry Limited (BOM:506687)
India · Delayed Price · Currency is INR 1,198.80
+53.80 (4.70%)
At close: Aug 19, 2026
Transpek Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,145.00 | 1,202.25 | 1,139.30 | 1,198.80 | 1,198.80 | 4.70% | 309 |
| Aug 18, 2026 | 1,144.95 | 1,147.70 | 1,111.00 | 1,145.00 | 1,145.00 | 4.75% | 345 |
| Aug 17, 2026 | 1,133.10 | 1,140.00 | 1,093.05 | 1,093.05 | 1,093.05 | -4.27% | 88 |
| Aug 14, 2026 | 1,199.00 | 1,209.00 | 1,135.00 | 1,141.75 | 1,141.75 | -2.53% | 287 |
| Aug 13, 2026 | 1,174.00 | 1,201.00 | 1,151.10 | 1,171.35 | 1,171.35 | 2.07% | 229 |
| Aug 12, 2026 | 1,181.20 | 1,199.95 | 1,146.00 | 1,147.65 | 1,147.65 | -4.20% | 287 |
| Aug 11, 2026 | 1,213.00 | 1,224.00 | 1,171.15 | 1,198.00 | 1,198.00 | -2.35% | 372 |
| Aug 10, 2026 | 1,251.00 | 1,265.00 | 1,196.70 | 1,226.80 | 1,226.80 | -3.84% | 656 |
| Aug 7, 2026 | 1,324.10 | 1,324.10 | 1,260.00 | 1,275.75 | 1,275.75 | -3.65% | 607 |
| Aug 6, 2026 | 1,375.65 | 1,375.65 | 1,310.10 | 1,324.10 | 1,324.10 | -2.18% | 348 |
| Aug 5, 2026 | 1,390.00 | 1,390.00 | 1,343.05 | 1,353.65 | 1,353.65 | -1.82% | 885 |
| Aug 4, 2026 | 1,400.95 | 1,417.25 | 1,355.00 | 1,378.75 | 1,378.75 | -2.95% | 3,855 |
| Aug 3, 2026 | 1,372.25 | 1,437.95 | 1,313.50 | 1,420.60 | 1,420.60 | 8.16% | 17,105 |
| Jul 31, 2026 | 1,158.95 | 1,313.40 | 1,158.95 | 1,313.40 | 1,313.40 | 20.00% | 17,166 |
| Jul 30, 2026 | 1,040.00 | 1,125.00 | 1,034.70 | 1,094.50 | 1,094.50 | 5.08% | 4,043 |
| Jul 29, 2026 | 1,089.30 | 1,104.90 | 1,037.80 | 1,041.60 | 1,041.60 | -1.99% | 4,973 |
| Jul 28, 2026 | 1,100.00 | 1,113.35 | 1,056.50 | 1,062.70 | 1,062.70 | -4.29% | 3,900 |
| Jul 27, 2026 | 1,086.80 | 1,119.00 | 1,064.05 | 1,110.30 | 1,110.30 | 5.17% | 7,555 |
| Jul 24, 2026 | 1,047.15 | 1,079.00 | 1,005.20 | 1,055.70 | 1,055.70 | 3.45% | 5,380 |
| Jul 23, 2026 | 1,028.80 | 1,042.90 | 1,010.00 | 1,020.45 | 1,020.45 | -0.22% | 4,794 |
| Jul 22, 2026 | 1,025.45 | 1,042.50 | 1,020.85 | 1,022.65 | 1,022.65 | -0.27% | 4,349 |
| Jul 21, 2026 | 1,046.00 | 1,054.00 | 1,022.10 | 1,025.45 | 1,025.45 | -0.19% | 5,539 |
| Jul 20, 2026 | 1,011.25 | 1,070.00 | 1,010.00 | 1,027.45 | 1,027.45 | 1.10% | 6,063 |
| Jul 17, 2026 | 1,009.90 | 1,028.00 | 996.20 | 1,016.25 | 1,016.25 | -2.07% | 13,101 |
| Jul 16, 2026 | 974.80 | 1,108.00 | 970.00 | 1,037.75 | 1,037.75 | 7.36% | 33,740 |
| Jul 15, 2026 | 984.50 | 984.95 | 965.00 | 966.60 | 966.60 | -0.06% | 3,220 |
| Jul 14, 2026 | 979.30 | 984.00 | 959.00 | 967.15 | 967.15 | -0.50% | 4,523 |
| Jul 13, 2026 | 975.55 | 997.15 | 961.65 | 972.00 | 972.00 | -0.91% | 5,097 |
| Jul 10, 2026 | 1,007.95 | 1,008.00 | 970.00 | 980.95 | 980.95 | -0.09% | 5,137 |
| Jul 9, 2026 | 1,000.00 | 1,009.00 | 980.00 | 981.85 | 981.85 | -2.30% | 1,012 |
| Jul 8, 2026 | 999.95 | 1,005.00 | 980.30 | 1,004.95 | 1,004.95 | 0.84% | 301 |
| Jul 7, 2026 | 1,000.00 | 1,009.95 | 995.00 | 996.55 | 996.55 | -0.84% | 437 |
| Jul 6, 2026 | 1,000.05 | 1,014.70 | 991.05 | 1,004.95 | 1,004.95 | -1.65% | 757 |
| Jul 3, 2026 | 1,017.05 | 1,024.00 | 1,000.00 | 1,021.80 | 1,021.80 | -0.33% | 1,322 |
| Jul 2, 2026 | 1,016.15 | 1,054.00 | 999.00 | 1,025.15 | 1,025.15 | 1.26% | 2,256 |
| Jul 1, 2026 | 987.00 | 1,023.70 | 980.00 | 1,012.40 | 1,012.40 | 2.53% | 1,325 |
| Jun 30, 2026 | 1,000.00 | 1,000.00 | 965.00 | 987.40 | 987.40 | -1.02% | 2,631 |
| Jun 29, 2026 | 1,000.05 | 1,024.80 | 991.55 | 997.55 | 997.55 | -2.31% | 1,511 |
| Jun 25, 2026 | 1,005.00 | 1,021.15 | 1,003.35 | 1,021.10 | 1,021.10 | 2.30% | 1,017 |
| Jun 24, 2026 | 992.50 | 1,014.20 | 990.00 | 998.15 | 998.15 | -0.58% | 2,385 |
| Jun 23, 2026 | 1,019.95 | 1,047.15 | 997.05 | 1,004.00 | 1,004.00 | -0.81% | 1,382 |
| Jun 22, 2026 | 1,007.15 | 1,021.00 | 995.70 | 1,012.15 | 1,012.15 | 0.76% | 750 |
| Jun 19, 2026 | 1,000.00 | 1,015.00 | 981.00 | 1,004.50 | 1,004.50 | -0.17% | 1,171 |
| Jun 18, 2026 | 996.50 | 1,014.05 | 996.50 | 1,006.20 | 1,006.20 | 0.77% | 1,230 |
| Jun 17, 2026 | 1,000.00 | 1,018.80 | 991.65 | 998.55 | 998.55 | 0.47% | 767 |
| Jun 16, 2026 | 1,008.40 | 1,008.40 | 980.00 | 993.90 | 993.90 | 0.79% | 1,723 |
| Jun 15, 2026 | 1,067.70 | 1,067.70 | 977.00 | 986.15 | 986.15 | -3.85% | 3,968 |
| Jun 12, 2026 | 989.05 | 1,038.40 | 981.90 | 1,025.60 | 1,025.60 | 4.92% | 4,591 |
| Jun 11, 2026 | 974.95 | 1,000.00 | 966.05 | 977.55 | 977.55 | 0.26% | 530 |
| Jun 10, 2026 | 990.00 | 1,000.00 | 970.00 | 975.05 | 975.05 | -0.82% | 548 |