Transpek Industry Limited (NSE:TRANSPEK)
India · Delayed Price · Currency is INR 1,292.60
+28.90 (2.29%)
At close: Nov 9, 2026
NSE:TRANSPEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,289.00 | 1,320.00 | 1,269.10 | 1,292.60 | 1,292.60 | 2.29% | 293 |
| Nov 8, 2026 | 1,220.10 | 1,292.00 | 1,220.10 | 1,263.70 | 1,263.70 | -1.34% | 323 |
| Nov 6, 2026 | 1,236.00 | 1,299.00 | 1,236.00 | 1,280.80 | 1,280.80 | 1.56% | 436 |
| Nov 5, 2026 | 1,260.00 | 1,266.30 | 1,260.00 | 1,261.10 | 1,261.10 | 0.29% | 325 |
| Nov 4, 2026 | 1,257.80 | 1,260.00 | 1,224.00 | 1,257.40 | 1,257.40 | 0.13% | 325 |
| Nov 3, 2026 | 1,236.80 | 1,271.00 | 1,236.80 | 1,255.80 | 1,255.80 | 1.03% | 2,386 |
| Nov 2, 2026 | 1,222.00 | 1,275.00 | 1,222.00 | 1,243.00 | 1,243.00 | 1.79% | 282 |
| Oct 30, 2026 | 1,213.00 | 1,236.50 | 1,213.00 | 1,221.10 | 1,221.10 | -3.62% | 533 |
| Oct 29, 2026 | 1,270.00 | 1,299.70 | 1,230.00 | 1,267.00 | 1,267.00 | 1.87% | 1,049 |
| Oct 28, 2026 | 1,267.30 | 1,295.00 | 1,222.50 | 1,243.80 | 1,243.80 | -3.12% | 1,243 |
| Oct 27, 2026 | 1,325.00 | 1,325.00 | 1,213.20 | 1,283.90 | 1,283.90 | 0.54% | 1,600 |
| Oct 26, 2026 | 1,280.00 | 1,280.00 | 1,242.10 | 1,277.00 | 1,277.00 | 1.31% | 1,664 |
| Oct 23, 2026 | 1,280.00 | 1,298.90 | 1,242.90 | 1,260.50 | 1,260.50 | -3.65% | 1,190 |
| Oct 22, 2026 | 1,322.00 | 1,368.00 | 1,279.00 | 1,308.30 | 1,308.30 | -1.98% | 1,176 |
| Oct 21, 2026 | 1,386.00 | 1,390.00 | 1,328.10 | 1,334.70 | 1,334.70 | -4.52% | 544 |
| Oct 19, 2026 | 1,338.00 | 1,404.90 | 1,335.00 | 1,397.90 | 1,397.90 | 4.48% | 2,763 |
| Oct 16, 2026 | 1,382.40 | 1,382.40 | 1,325.00 | 1,338.00 | 1,338.00 | -3.21% | 649 |
| Oct 15, 2026 | 1,396.90 | 1,418.00 | 1,347.00 | 1,382.40 | 1,382.40 | -0.55% | 1,604 |
| Oct 14, 2026 | 1,341.30 | 1,399.00 | 1,341.30 | 1,390.00 | 1,390.00 | 1.80% | 2,032 |
| Oct 13, 2026 | 1,351.10 | 1,385.00 | 1,351.10 | 1,365.40 | 1,365.40 | 1.08% | 1,246 |
| Oct 12, 2026 | 1,345.00 | 1,385.00 | 1,345.00 | 1,350.80 | 1,350.80 | 0.43% | 561 |
| Oct 9, 2026 | 1,365.00 | 1,386.90 | 1,326.60 | 1,345.00 | 1,345.00 | -2.49% | 329 |
| Oct 8, 2026 | 1,405.00 | 1,405.00 | 1,343.00 | 1,379.30 | 1,379.30 | -1.34% | 711 |
| Oct 7, 2026 | 1,345.10 | 1,425.00 | 1,345.10 | 1,398.10 | 1,398.10 | 1.35% | 1,763 |
| Oct 6, 2026 | 1,313.80 | 1,379.50 | 1,300.00 | 1,379.50 | 1,379.50 | 4.99% | 3,069 |
| Oct 5, 2026 | 1,300.00 | 1,360.00 | 1,281.60 | 1,313.90 | 1,313.90 | -2.60% | 883 |
| Oct 1, 2026 | 1,312.20 | 1,359.90 | 1,312.20 | 1,349.00 | 1,349.00 | 0.66% | 635 |
| Sep 30, 2026 | 1,352.50 | 1,352.50 | 1,320.90 | 1,340.20 | 1,340.20 | -0.91% | 635 |
| Sep 29, 2026 | 1,348.00 | 1,355.00 | 1,305.10 | 1,352.50 | 1,352.50 | 3.70% | 1,187 |
| Sep 28, 2026 | 1,312.00 | 1,365.00 | 1,275.00 | 1,304.20 | 1,304.20 | -0.64% | 535 |
| Sep 25, 2026 | 1,326.00 | 1,370.00 | 1,301.00 | 1,312.60 | 1,312.60 | -3.39% | 820 |
| Sep 24, 2026 | 1,344.10 | 1,375.00 | 1,331.00 | 1,358.60 | 1,358.60 | 0.57% | 699 |
| Sep 23, 2026 | 1,315.00 | 1,397.00 | 1,301.00 | 1,350.90 | 1,350.90 | 0.92% | 1,174 |
| Sep 22, 2026 | 1,349.90 | 1,372.00 | 1,315.00 | 1,338.60 | 1,338.60 | -2.62% | 575 |
| Sep 21, 2026 | 1,340.00 | 1,380.00 | 1,340.00 | 1,374.60 | 1,374.60 | 1.12% | 3,230 |
| Sep 18, 2026 | 1,350.20 | 1,370.00 | 1,325.10 | 1,359.40 | 1,359.40 | 0.69% | 864 |
| Sep 17, 2026 | 1,350.90 | 1,365.00 | 1,313.10 | 1,350.10 | 1,350.10 | -0.72% | 316 |
| Sep 16, 2026 | 1,310.00 | 1,376.70 | 1,310.00 | 1,359.90 | 1,359.90 | 1.74% | 1,024 |
| Sep 15, 2026 | 1,341.00 | 1,369.00 | 1,320.00 | 1,336.70 | 1,336.70 | -0.61% | 1,076 |
| Sep 11, 2026 | 1,298.00 | 1,350.00 | 1,275.00 | 1,344.90 | 1,344.90 | 3.58% | 1,190 |
| Sep 10, 2026 | 1,340.00 | 1,348.80 | 1,291.00 | 1,298.40 | 1,298.40 | -4.43% | 4,552 |
| Sep 9, 2026 | 1,357.00 | 1,388.00 | 1,321.00 | 1,358.60 | 1,358.60 | -0.86% | 1,859 |
| Sep 8, 2026 | 1,400.00 | 1,401.00 | 1,351.20 | 1,370.40 | 1,370.40 | -2.06% | 3,860 |
| Sep 7, 2026 | 1,425.00 | 1,429.70 | 1,361.10 | 1,399.20 | 1,399.20 | -1.91% | 10,148 |
| Sep 4, 2026 | 1,459.50 | 1,459.50 | 1,370.00 | 1,446.50 | 1,426.50 | 4.06% | 13,477 |
| Sep 3, 2026 | 1,435.00 | 1,435.00 | 1,365.00 | 1,390.00 | 1,370.78 | 0.37% | 1,170 |
| Sep 2, 2026 | 1,420.00 | 1,420.00 | 1,356.00 | 1,384.90 | 1,365.75 | -2.66% | 2,669 |
| Sep 1, 2026 | 1,475.00 | 1,475.00 | 1,400.00 | 1,422.80 | 1,403.13 | -1.11% | 2,078 |
| Aug 31, 2026 | 1,369.80 | 1,438.80 | 1,369.40 | 1,438.80 | 1,418.91 | 5.00% | 15,061 |
| Aug 28, 2026 | 1,360.00 | 1,378.70 | 1,323.00 | 1,370.30 | 1,351.35 | 2.55% | 1,173 |