Transpek Industry Limited (NSE:TRANSPEK)
India · Delayed Price · Currency is INR 1,012.10
-5.10 (-0.50%)
At close: Jun 19, 2026
NSE:TRANSPEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 1,243.20 | 1,250.10 | 1,189.20 | 1,205.50 | 1,205.50 | -3.12% | 5,763 |
| May 8, 2026 | 1,216.00 | 1,250.00 | 1,200.20 | 1,244.30 | 1,244.30 | 2.32% | 2,224 |
| May 7, 2026 | 1,187.20 | 1,236.90 | 1,186.60 | 1,216.10 | 1,216.10 | 2.53% | 1,671 |
| May 6, 2026 | 1,219.00 | 1,219.00 | 1,170.00 | 1,186.10 | 1,186.10 | -0.98% | 1,228 |
| May 5, 2026 | 1,161.00 | 1,199.00 | 1,161.00 | 1,197.80 | 1,197.80 | 0.45% | 1,382 |
| May 4, 2026 | 1,199.20 | 1,199.20 | 1,180.20 | 1,192.40 | 1,192.40 | 1.26% | 558 |
| Apr 30, 2026 | 1,162.61 | 1,199.80 | 1,162.00 | 1,177.55 | 1,177.55 | -0.06% | 653 |
| Apr 29, 2026 | 1,215.00 | 1,215.00 | 1,164.00 | 1,178.28 | 1,178.28 | -0.60% | 627 |
| Apr 28, 2026 | 1,193.99 | 1,201.00 | 1,160.00 | 1,185.34 | 1,185.34 | 0.69% | 1,346 |
| Apr 27, 2026 | 1,157.03 | 1,188.00 | 1,147.99 | 1,177.20 | 1,177.20 | 2.20% | 488 |
| Apr 24, 2026 | 1,170.03 | 1,170.03 | 1,148.00 | 1,151.84 | 1,151.84 | -2.52% | 1,148 |
| Apr 23, 2026 | 1,156.00 | 1,182.00 | 1,156.00 | 1,181.59 | 1,181.59 | 0.95% | 1,704 |
| Apr 22, 2026 | 1,136.01 | 1,181.00 | 1,136.00 | 1,170.52 | 1,170.52 | 1.89% | 1,471 |