Transpek Industry Limited (NSE:TRANSPEK)
India · Delayed Price · Currency is INR 1,333.00
-5.60 (-0.42%)
Last updated: Sep 23, 2026, 3:11 PM IST
NSE:TRANSPEK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1,378.00 | 1,378.00 | 1,336.20 | 1,336.20 | 1,317.73 | -3.15% | 2,688 |
| Aug 26, 2026 | 1,339.00 | 1,396.00 | 1,310.00 | 1,379.60 | 1,360.52 | 3.34% | 4,748 |
| Aug 25, 2026 | 1,360.00 | 1,377.90 | 1,304.00 | 1,335.00 | 1,316.54 | -2.70% | 7,661 |
| Aug 24, 2026 | 1,370.00 | 1,372.00 | 1,346.00 | 1,372.00 | 1,353.03 | 5.00% | 16,774 |
| Aug 21, 2026 | 1,306.00 | 1,306.70 | 1,306.00 | 1,306.70 | 1,288.63 | 5.00% | 5,319 |
| Aug 20, 2026 | 1,220.00 | 1,248.50 | 1,200.00 | 1,244.50 | 1,227.29 | 4.63% | 3,774 |
| Aug 19, 2026 | 1,132.80 | 1,189.40 | 1,115.00 | 1,189.40 | 1,172.95 | 5.00% | 957 |
| Aug 18, 2026 | 1,163.90 | 1,163.90 | 1,112.50 | 1,132.80 | 1,117.14 | -0.51% | 4,536 |
| Aug 17, 2026 | 1,125.80 | 1,174.00 | 1,125.80 | 1,138.60 | 1,122.86 | 1.14% | 3,191 |
| Aug 14, 2026 | 1,176.00 | 1,220.00 | 1,120.00 | 1,125.80 | 1,110.23 | -4.26% | 2,560 |
| Aug 13, 2026 | 1,179.50 | 1,197.20 | 1,140.20 | 1,175.90 | 1,159.64 | 3.13% | 5,454 |
| Aug 12, 2026 | 1,175.00 | 1,190.00 | 1,135.70 | 1,140.20 | 1,124.44 | -4.62% | 5,896 |
| Aug 11, 2026 | 1,181.00 | 1,225.00 | 1,175.00 | 1,195.40 | 1,178.87 | -3.02% | 1,257 |
| Aug 10, 2026 | 1,222.00 | 1,280.00 | 1,192.10 | 1,232.60 | 1,215.56 | -2.36% | 5,657 |
| Aug 7, 2026 | 1,324.00 | 1,330.60 | 1,225.20 | 1,262.40 | 1,244.95 | -4.46% | 3,737 |
| Aug 6, 2026 | 1,378.60 | 1,378.60 | 1,312.10 | 1,321.40 | 1,303.13 | -2.80% | 3,113 |
| Aug 5, 2026 | 1,371.30 | 1,400.00 | 1,343.00 | 1,359.40 | 1,340.60 | -1.52% | 6,743 |
| Aug 4, 2026 | 1,386.50 | 1,425.00 | 1,336.10 | 1,380.40 | 1,361.31 | -2.41% | 24,507 |
| Aug 3, 2026 | 1,364.00 | 1,447.90 | 1,311.60 | 1,414.50 | 1,394.94 | 7.05% | 175,728 |
| Jul 31, 2026 | 1,146.75 | 1,321.30 | 1,123.75 | 1,321.30 | 1,303.03 | 20.00% | 289,600 |
| Jul 30, 2026 | 1,042.90 | 1,130.00 | 1,025.00 | 1,101.10 | 1,085.88 | 5.39% | 12,541 |
| Jul 29, 2026 | 1,093.05 | 1,109.95 | 1,040.00 | 1,044.75 | 1,030.30 | -1.92% | 6,440 |
| Jul 28, 2026 | 1,101.05 | 1,118.90 | 1,052.65 | 1,065.15 | 1,050.42 | -4.07% | 7,661 |
| Jul 27, 2026 | 1,082.90 | 1,122.30 | 1,057.55 | 1,110.30 | 1,094.95 | 4.26% | 20,432 |
| Jul 24, 2026 | 1,041.80 | 1,085.00 | 1,001.00 | 1,064.90 | 1,050.18 | 4.19% | 12,644 |
| Jul 23, 2026 | 1,035.25 | 1,046.75 | 1,011.50 | 1,022.10 | 1,007.97 | -0.22% | 6,651 |
| Jul 22, 2026 | 1,029.10 | 1,050.50 | 1,008.65 | 1,024.40 | 1,010.24 | -0.46% | 8,290 |
| Jul 21, 2026 | 1,028.00 | 1,058.95 | 1,021.55 | 1,029.10 | 1,014.87 | -0.43% | 9,315 |
| Jul 20, 2026 | 1,004.60 | 1,071.00 | 1,004.60 | 1,033.50 | 1,019.21 | 1.76% | 16,255 |
| Jul 17, 2026 | 1,020.10 | 1,032.00 | 997.75 | 1,015.60 | 1,001.56 | -0.98% | 22,268 |
| Jul 16, 2026 | 983.15 | 1,107.00 | 970.00 | 1,025.70 | 1,011.52 | 5.83% | 123,328 |
| Jul 15, 2026 | 999.60 | 999.60 | 965.00 | 969.20 | 955.80 | 0.18% | 4,345 |