Transpek Industry Limited (BOM:506687)
India · Delayed Price · Currency is INR 1,365.95
-15.25 (-1.10%)
At close: Sep 8, 2026
Transpek Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 1,251.00 | 1,265.00 | 1,196.70 | 1,226.80 | 1,209.32 | -3.84% | 656 |
| Aug 7, 2026 | 1,324.10 | 1,324.10 | 1,260.00 | 1,275.75 | 1,257.57 | -3.65% | 607 |
| Aug 6, 2026 | 1,375.65 | 1,375.65 | 1,310.10 | 1,324.10 | 1,305.23 | -2.18% | 348 |
| Aug 5, 2026 | 1,390.00 | 1,390.00 | 1,343.05 | 1,353.65 | 1,334.36 | -1.82% | 885 |
| Aug 4, 2026 | 1,400.95 | 1,417.25 | 1,355.00 | 1,378.75 | 1,359.10 | -2.95% | 3,855 |
| Aug 3, 2026 | 1,372.25 | 1,437.95 | 1,313.50 | 1,420.60 | 1,400.36 | 8.16% | 17,105 |
| Jul 31, 2026 | 1,158.95 | 1,313.40 | 1,158.95 | 1,313.40 | 1,294.68 | 20.00% | 17,166 |
| Jul 30, 2026 | 1,040.00 | 1,125.00 | 1,034.70 | 1,094.50 | 1,078.90 | 5.08% | 4,043 |
| Jul 29, 2026 | 1,089.30 | 1,104.90 | 1,037.80 | 1,041.60 | 1,026.76 | -1.99% | 4,973 |
| Jul 28, 2026 | 1,100.00 | 1,113.35 | 1,056.50 | 1,062.70 | 1,047.56 | -4.29% | 3,900 |
| Jul 27, 2026 | 1,086.80 | 1,119.00 | 1,064.05 | 1,110.30 | 1,094.48 | 5.17% | 7,555 |
| Jul 24, 2026 | 1,047.15 | 1,079.00 | 1,005.20 | 1,055.70 | 1,040.66 | 3.45% | 5,380 |
| Jul 23, 2026 | 1,028.80 | 1,042.90 | 1,010.00 | 1,020.45 | 1,005.91 | -0.22% | 4,794 |
| Jul 22, 2026 | 1,025.45 | 1,042.50 | 1,020.85 | 1,022.65 | 1,008.08 | -0.27% | 4,349 |
| Jul 21, 2026 | 1,046.00 | 1,054.00 | 1,022.10 | 1,025.45 | 1,010.84 | -0.19% | 5,539 |
| Jul 20, 2026 | 1,011.25 | 1,070.00 | 1,010.00 | 1,027.45 | 1,012.81 | 1.10% | 6,063 |
| Jul 17, 2026 | 1,009.90 | 1,028.00 | 996.20 | 1,016.25 | 1,001.77 | -2.07% | 13,101 |
| Jul 16, 2026 | 974.80 | 1,108.00 | 970.00 | 1,037.75 | 1,022.96 | 7.36% | 33,740 |
| Jul 15, 2026 | 984.50 | 984.95 | 965.00 | 966.60 | 952.83 | -0.06% | 3,220 |
| Jul 14, 2026 | 979.30 | 984.00 | 959.00 | 967.15 | 953.37 | -0.50% | 4,523 |
| Jul 13, 2026 | 975.55 | 997.15 | 961.65 | 972.00 | 958.15 | -0.91% | 5,097 |
| Jul 10, 2026 | 1,007.95 | 1,008.00 | 970.00 | 980.95 | 966.97 | -0.09% | 5,137 |
| Jul 9, 2026 | 1,000.00 | 1,009.00 | 980.00 | 981.85 | 967.86 | -2.30% | 1,012 |
| Jul 8, 2026 | 999.95 | 1,005.00 | 980.30 | 1,004.95 | 990.63 | 0.84% | 301 |
| Jul 7, 2026 | 1,000.00 | 1,009.95 | 995.00 | 996.55 | 982.35 | -0.84% | 437 |
| Jul 6, 2026 | 1,000.05 | 1,014.70 | 991.05 | 1,004.95 | 990.63 | -1.65% | 757 |
| Jul 3, 2026 | 1,017.05 | 1,024.00 | 1,000.00 | 1,021.80 | 1,007.24 | -0.33% | 1,322 |
| Jul 2, 2026 | 1,016.15 | 1,054.00 | 999.00 | 1,025.15 | 1,010.54 | 1.26% | 2,256 |
| Jul 1, 2026 | 987.00 | 1,023.70 | 980.00 | 1,012.40 | 997.97 | 2.53% | 1,325 |