Transpek Industry Limited (NSE:TRANSPEK)
India · Delayed Price · Currency is INR 1,029.10
-4.40 (-0.43%)
At close: Jul 21, 2026
NSE:TRANSPEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,029.10 | 1,050.50 | 1,008.65 | 1,024.40 | 1,024.40 | -0.46% | 8,290 |
| Jul 21, 2026 | 1,028.00 | 1,058.95 | 1,021.55 | 1,029.10 | 1,029.10 | -0.43% | 9,315 |
| Jul 20, 2026 | 1,004.60 | 1,071.00 | 1,004.60 | 1,033.50 | 1,033.50 | 1.76% | 16,255 |
| Jul 17, 2026 | 1,020.10 | 1,032.00 | 997.75 | 1,015.60 | 1,015.60 | -0.98% | 22,268 |
| Jul 16, 2026 | 983.15 | 1,107.00 | 970.00 | 1,025.70 | 1,025.70 | 5.83% | 123,328 |
| Jul 15, 2026 | 999.60 | 999.60 | 965.00 | 969.20 | 969.20 | 0.18% | 4,345 |
| Jul 14, 2026 | 980.90 | 986.70 | 952.30 | 967.45 | 967.45 | -0.59% | 5,130 |
| Jul 13, 2026 | 977.00 | 999.80 | 967.15 | 973.20 | 973.20 | -0.65% | 5,732 |
| Jul 10, 2026 | 1,014.00 | 1,018.45 | 965.50 | 979.55 | 979.55 | -1.27% | 5,542 |
| Jul 9, 2026 | 1,000.00 | 1,007.60 | 991.00 | 992.15 | 992.15 | -1.53% | 1,800 |
| Jul 8, 2026 | 1,001.95 | 1,017.00 | 975.00 | 1,007.60 | 1,007.60 | 0.30% | 1,419 |
| Jul 7, 2026 | 998.75 | 1,018.00 | 992.10 | 1,004.55 | 1,004.55 | 0.54% | 940 |
| Jul 6, 2026 | 1,018.30 | 1,021.90 | 991.00 | 999.20 | 999.20 | -1.87% | 1,134 |
| Jul 3, 2026 | 1,043.50 | 1,044.00 | 1,004.50 | 1,018.20 | 1,018.20 | -1.60% | 2,339 |
| Jul 2, 2026 | 1,024.30 | 1,057.00 | 995.05 | 1,034.80 | 1,034.80 | 1.72% | 5,414 |
| Jul 1, 2026 | 978.30 | 1,025.10 | 978.05 | 1,017.35 | 1,017.35 | 2.70% | 3,601 |
| Jun 30, 2026 | 1,001.20 | 1,001.20 | 966.10 | 990.60 | 990.60 | -0.78% | 5,560 |
| Jun 29, 2026 | 996.00 | 1,022.90 | 996.00 | 998.40 | 998.40 | -1.10% | 1,381 |
| Jun 25, 2026 | 1,000.50 | 1,025.00 | 1,000.00 | 1,009.50 | 1,009.50 | 1.13% | 4,145 |
| Jun 24, 2026 | 999.50 | 1,016.00 | 990.00 | 998.20 | 998.20 | -0.19% | 2,202 |
| Jun 23, 2026 | 1,018.60 | 1,048.40 | 992.40 | 1,000.10 | 1,000.10 | -0.70% | 1,458 |
| Jun 22, 2026 | 1,006.00 | 1,024.00 | 990.20 | 1,007.20 | 1,007.20 | -0.48% | 2,210 |
| Jun 19, 2026 | 1,009.10 | 1,016.80 | 979.90 | 1,012.10 | 1,012.10 | -0.50% | 1,570 |
| Jun 18, 2026 | 1,018.40 | 1,018.40 | 996.10 | 1,017.20 | 1,017.20 | 1.87% | 1,662 |
| Jun 17, 2026 | 1,002.00 | 1,017.40 | 991.00 | 998.50 | 998.50 | -0.07% | 1,647 |
| Jun 16, 2026 | 1,015.40 | 1,019.80 | 976.20 | 999.20 | 999.20 | 1.84% | 3,010 |
| Jun 15, 2026 | 1,043.60 | 1,055.00 | 970.00 | 981.10 | 981.10 | -4.09% | 14,727 |
| Jun 12, 2026 | 995.00 | 1,042.90 | 973.00 | 1,022.90 | 1,022.90 | 5.16% | 6,934 |
| Jun 11, 2026 | 980.30 | 995.90 | 961.00 | 972.70 | 972.70 | -0.80% | 1,275 |
| Jun 10, 2026 | 995.40 | 1,002.10 | 970.20 | 980.50 | 980.50 | -0.26% | 1,396 |
| Jun 9, 2026 | 980.90 | 996.40 | 969.00 | 983.10 | 983.10 | 0.40% | 2,242 |
| Jun 8, 2026 | 1,000.00 | 1,005.20 | 969.20 | 979.20 | 979.20 | -1.40% | 2,218 |
| Jun 5, 2026 | 998.90 | 999.00 | 974.70 | 993.10 | 993.10 | 0.98% | 872 |
| Jun 4, 2026 | 997.00 | 1,020.30 | 980.00 | 983.50 | 983.50 | -0.07% | 1,606 |
| Jun 3, 2026 | 1,029.90 | 1,029.90 | 979.00 | 984.20 | 984.20 | -1.59% | 2,533 |
| Jun 2, 2026 | 988.10 | 1,024.00 | 988.10 | 1,000.10 | 1,000.10 | 1.34% | 2,872 |
| Jun 1, 2026 | 1,033.00 | 1,037.90 | 980.30 | 986.90 | 986.90 | -4.93% | 5,257 |
| May 29, 2026 | 1,099.00 | 1,112.00 | 1,030.00 | 1,038.10 | 1,038.10 | -2.95% | 3,834 |
| May 27, 2026 | 1,161.00 | 1,161.00 | 1,061.00 | 1,069.60 | 1,069.60 | -10.42% | 17,009 |
| May 26, 2026 | 1,226.90 | 1,268.50 | 1,172.00 | 1,194.00 | 1,194.00 | -5.00% | 3,980 |
| May 25, 2026 | 1,186.30 | 1,260.00 | 1,186.30 | 1,256.80 | 1,256.80 | 6.01% | 3,335 |
| May 22, 2026 | 1,216.70 | 1,222.30 | 1,150.60 | 1,185.60 | 1,185.60 | -1.88% | 1,827 |
| May 21, 2026 | 1,245.40 | 1,245.90 | 1,203.00 | 1,208.30 | 1,208.30 | -1.81% | 557 |
| May 20, 2026 | 1,245.00 | 1,269.00 | 1,212.00 | 1,230.60 | 1,230.60 | 0.77% | 910 |
| May 19, 2026 | 1,141.00 | 1,250.00 | 1,141.00 | 1,221.20 | 1,221.20 | 3.58% | 1,201 |
| May 18, 2026 | 1,179.90 | 1,225.00 | 1,131.10 | 1,179.00 | 1,179.00 | -0.78% | 1,859 |
| May 15, 2026 | 1,197.00 | 1,198.00 | 1,163.30 | 1,188.30 | 1,188.30 | 1.66% | 640 |
| May 14, 2026 | 1,180.10 | 1,194.80 | 1,160.20 | 1,168.90 | 1,168.90 | -0.53% | 573 |
| May 13, 2026 | 1,162.00 | 1,196.70 | 1,161.10 | 1,175.10 | 1,175.10 | -0.22% | 645 |
| May 12, 2026 | 1,182.50 | 1,233.20 | 1,161.00 | 1,177.70 | 1,177.70 | -2.31% | 1,540 |