Transteel Seating Technologies Limited (NSE:TRANSTEEL)
India · Delayed Price · Currency is INR 138.80
-6.80 (-4.67%)
Feb 19, 2026, 3:27 PM IST
NSE:TRANSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 141.60 | 147.00 | 141.60 | 145.60 | 145.60 | 4.94% | 63,000 |
| Feb 17, 2026 | 148.00 | 148.00 | 138.00 | 138.75 | 138.75 | -1.53% | 65,000 |
| Feb 16, 2026 | 145.00 | 145.50 | 140.00 | 140.90 | 140.90 | -2.63% | 31,000 |
| Feb 13, 2026 | 144.25 | 151.00 | 143.65 | 144.70 | 144.70 | -1.43% | 40,000 |
| Feb 12, 2026 | 154.50 | 154.50 | 144.50 | 146.80 | 146.80 | -3.55% | 79,000 |
| Feb 11, 2026 | 151.00 | 155.00 | 144.90 | 152.20 | 152.20 | 1.10% | 69,000 |
| Feb 10, 2026 | 148.00 | 169.00 | 145.00 | 150.55 | 150.55 | 4.08% | 271,000 |
| Feb 9, 2026 | 144.00 | 149.00 | 141.10 | 144.65 | 144.65 | 0.14% | 63,000 |
| Feb 6, 2026 | 149.70 | 149.70 | 142.35 | 144.45 | 144.45 | -1.53% | 48,000 |
| Feb 5, 2026 | 147.00 | 147.70 | 143.00 | 146.70 | 146.70 | 1.03% | 22,000 |
| Feb 4, 2026 | 144.90 | 147.00 | 141.10 | 145.20 | 145.20 | 2.94% | 63,000 |
| Feb 3, 2026 | 147.00 | 147.00 | 139.30 | 141.05 | 141.05 | -2.49% | 79,000 |
| Feb 2, 2026 | 149.95 | 158.00 | 144.00 | 144.65 | 144.65 | -0.14% | 247,000 |
| Feb 1, 2026 | 149.00 | 149.00 | 144.05 | 144.85 | 144.85 | -3.08% | 42,000 |
| Jan 30, 2026 | 145.00 | 151.45 | 142.15 | 149.45 | 149.45 | 2.93% | 100,000 |
| Jan 29, 2026 | 142.10 | 152.95 | 141.05 | 145.20 | 145.20 | 2.22% | 200,000 |
| Jan 28, 2026 | 140.00 | 149.00 | 140.00 | 142.05 | 142.05 | 0.74% | 96,000 |
| Jan 27, 2026 | 141.95 | 142.50 | 139.50 | 141.00 | 141.00 | 1.40% | 13,000 |
| Jan 23, 2026 | 138.00 | 141.80 | 136.00 | 139.05 | 139.05 | 0.07% | 19,000 |
| Jan 22, 2026 | 143.80 | 143.80 | 135.10 | 138.95 | 138.95 | -0.96% | 35,000 |
| Jan 21, 2026 | 136.10 | 143.00 | 135.10 | 140.30 | 140.30 | 2.18% | 26,000 |
| Jan 20, 2026 | 144.00 | 144.00 | 134.00 | 137.30 | 137.30 | -0.97% | 24,000 |
| Jan 19, 2026 | 140.00 | 141.50 | 137.65 | 138.65 | 138.65 | -1.42% | 22,000 |
| Jan 16, 2026 | 144.00 | 145.20 | 140.40 | 140.65 | 140.65 | -1.19% | 53,000 |
| Jan 14, 2026 | 146.00 | 146.50 | 141.00 | 142.35 | 142.35 | -0.97% | 33,000 |
| Jan 13, 2026 | 142.65 | 146.95 | 141.00 | 143.75 | 143.75 | 0.03% | 22,000 |
| Jan 12, 2026 | 143.00 | 146.00 | 139.55 | 143.70 | 143.70 | 0.84% | 33,000 |
| Jan 9, 2026 | 144.50 | 144.65 | 142.00 | 142.50 | 142.50 | -1.49% | 26,000 |
| Jan 8, 2026 | 143.00 | 151.00 | 143.00 | 144.65 | 144.65 | 1.01% | 61,000 |
| Jan 7, 2026 | 145.45 | 148.00 | 143.00 | 143.20 | 143.20 | -1.55% | 43,000 |
| Jan 6, 2026 | 148.00 | 152.00 | 144.00 | 145.45 | 145.45 | -0.55% | 43,000 |
| Jan 5, 2026 | 143.20 | 152.50 | 143.10 | 146.25 | 146.25 | 2.74% | 46,000 |
| Jan 2, 2026 | 146.15 | 147.00 | 141.00 | 142.35 | 142.35 | -3.72% | 89,000 |
| Jan 1, 2026 | 149.30 | 149.30 | 146.00 | 147.85 | 147.85 | -0.50% | 13,000 |
| Dec 31, 2025 | 142.90 | 151.00 | 139.00 | 148.60 | 148.60 | 3.99% | 114,000 |
| Dec 30, 2025 | 144.50 | 145.90 | 141.00 | 142.90 | 142.90 | -4.25% | 40,000 |
| Dec 29, 2025 | 146.75 | 149.90 | 145.00 | 149.25 | 149.25 | 1.50% | 36,000 |
| Dec 26, 2025 | 148.90 | 150.00 | 146.10 | 147.05 | 147.05 | 0.03% | 72,000 |
| Dec 24, 2025 | 149.00 | 152.05 | 145.50 | 147.00 | 147.00 | -2.13% | 137,000 |
| Dec 23, 2025 | 152.55 | 155.95 | 149.00 | 150.20 | 150.20 | -1.54% | 132,000 |
| Dec 22, 2025 | 155.00 | 160.00 | 148.00 | 152.55 | 152.55 | 6.68% | 243,000 |
| Dec 19, 2025 | 143.00 | 144.00 | 140.60 | 143.00 | 143.00 | 1.45% | 179,000 |
| Dec 18, 2025 | 139.50 | 143.00 | 139.50 | 140.95 | 140.95 | 1.44% | 59,000 |
| Dec 17, 2025 | 140.00 | 140.00 | 138.30 | 138.95 | 138.95 | -1.00% | 12,000 |
| Dec 16, 2025 | 142.00 | 142.95 | 138.00 | 140.35 | 140.35 | -1.16% | 86,000 |
| Dec 15, 2025 | 141.70 | 143.85 | 141.65 | 142.00 | 142.00 | 0.32% | 30,000 |
| Dec 12, 2025 | 141.05 | 144.00 | 140.00 | 141.55 | 141.55 | 0.35% | 119,000 |
| Dec 11, 2025 | 142.00 | 144.00 | 140.60 | 141.05 | 141.05 | 0.14% | 109,000 |
| Dec 10, 2025 | 140.00 | 142.85 | 140.00 | 140.85 | 140.85 | 0.50% | 41,000 |
| Dec 9, 2025 | 144.40 | 144.40 | 139.00 | 140.15 | 140.15 | -2.23% | 60,000 |