Transpek Industry Limited (BOM:506687)
India · Delayed Price · Currency is INR 1,199.30
-56.00 (-4.46%)
At close: May 26, 2026
Transpek Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,140.35 | 1,146.20 | 1,065.00 | 1,071.60 | 1,071.60 | -10.65% | 9,780 |
| May 26, 2026 | 1,260.00 | 1,260.00 | 1,173.80 | 1,199.30 | 1,199.30 | -4.46% | 3,024 |
| May 25, 2026 | 1,194.95 | 1,260.00 | 1,192.00 | 1,255.30 | 1,255.30 | 5.05% | 628 |
| May 22, 2026 | 1,200.05 | 1,210.00 | 1,161.95 | 1,195.00 | 1,195.00 | -2.05% | 2,136 |
| May 21, 2026 | 1,199.15 | 1,220.00 | 1,199.15 | 1,220.00 | 1,220.00 | -0.38% | 90 |
| May 20, 2026 | 1,217.00 | 1,253.00 | 1,212.20 | 1,224.60 | 1,224.60 | 0.51% | 263 |
| May 19, 2026 | 1,125.00 | 1,225.00 | 1,125.00 | 1,218.35 | 1,218.35 | 3.76% | 530 |
| May 18, 2026 | 1,154.85 | 1,217.00 | 1,149.95 | 1,174.25 | 1,174.25 | 0.47% | 118 |
| May 14, 2026 | 1,178.00 | 1,192.95 | 1,161.00 | 1,168.80 | 1,168.80 | -0.79% | 143 |
| May 13, 2026 | 1,161.35 | 1,190.95 | 1,159.00 | 1,178.05 | 1,178.05 | -0.30% | 149 |
| May 12, 2026 | 1,176.15 | 1,227.00 | 1,173.35 | 1,181.65 | 1,181.65 | -2.07% | 174 |
| May 11, 2026 | 1,250.00 | 1,251.00 | 1,200.90 | 1,206.60 | 1,206.60 | -2.45% | 737 |
| May 8, 2026 | 1,236.95 | 1,243.00 | 1,181.75 | 1,236.90 | 1,236.90 | 1.70% | 854 |
| May 7, 2026 | 1,198.95 | 1,228.00 | 1,173.25 | 1,216.25 | 1,216.25 | 2.05% | 592 |
| 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 |