Transteel Seating Technologies Limited (NSE:TRANSTEEL)
India · Delayed Price · Currency is INR 88.10
-3.15 (-3.45%)
Aug 14, 2026, 3:29 PM IST
NSE:TRANSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 87.60 | 92.00 | 85.00 | 88.10 | 88.10 | -3.45% | 147,000 |
| Aug 13, 2026 | 101.75 | 101.75 | 85.00 | 91.25 | 91.25 | -10.32% | 433,000 |
| Aug 12, 2026 | 110.55 | 111.00 | 101.00 | 101.75 | 101.75 | -8.42% | 124,000 |
| Aug 11, 2026 | 113.45 | 114.00 | 111.00 | 111.10 | 111.10 | -1.68% | 39,000 |
| Aug 10, 2026 | 116.90 | 116.90 | 112.00 | 113.00 | 113.00 | - | 22,000 |
| Aug 7, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -2.25% | 2,000 |
| Aug 6, 2026 | 114.50 | 116.00 | 113.10 | 115.60 | 115.60 | 0.96% | 10,000 |
| Aug 5, 2026 | 112.45 | 119.30 | 112.45 | 114.50 | 114.50 | 1.82% | 215,000 |
| Aug 4, 2026 | 115.95 | 115.95 | 111.55 | 112.45 | 112.45 | -3.02% | 100,000 |
| Aug 3, 2026 | 120.80 | 121.10 | 114.00 | 115.95 | 115.95 | -6.19% | 125,000 |
| Jul 31, 2026 | 123.00 | 124.00 | 122.90 | 123.60 | 123.60 | 0.82% | 127,000 |
| Jul 30, 2026 | 119.60 | 122.90 | 117.30 | 122.60 | 122.60 | 2.00% | 134,000 |
| Jul 29, 2026 | 114.15 | 123.30 | 114.15 | 120.20 | 120.20 | 5.35% | 95,000 |
| Jul 28, 2026 | 111.00 | 117.00 | 111.00 | 114.10 | 114.10 | 1.20% | 34,000 |
| Jul 27, 2026 | 112.65 | 116.00 | 112.00 | 112.75 | 112.75 | 0.09% | 23,000 |
| Jul 24, 2026 | 115.30 | 115.30 | 111.50 | 112.65 | 112.65 | -5.34% | 132,000 |
| Jul 23, 2026 | 119.70 | 121.00 | 117.00 | 119.00 | 119.00 | 0.29% | 14,000 |
| Jul 22, 2026 | 114.55 | 119.35 | 114.55 | 118.65 | 118.65 | 1.85% | 8,000 |
| Jul 21, 2026 | 119.00 | 119.00 | 115.80 | 116.50 | 116.50 | 0.13% | 10,000 |
| Jul 20, 2026 | 119.95 | 119.95 | 115.00 | 116.35 | 116.35 | -1.23% | 29,000 |
| Jul 17, 2026 | 118.50 | 123.35 | 117.00 | 117.80 | 117.80 | -2.32% | 20,000 |
| Jul 16, 2026 | 122.90 | 122.90 | 119.90 | 120.60 | 120.60 | -0.17% | 10,000 |
| Jul 15, 2026 | 122.90 | 122.90 | 118.00 | 120.80 | 120.80 | 1.51% | 63,000 |
| Jul 14, 2026 | 114.20 | 119.70 | 114.20 | 119.00 | 119.00 | 4.34% | 33,000 |
| Jul 13, 2026 | 123.95 | 123.95 | 110.65 | 114.05 | 114.05 | -6.52% | 103,000 |
| Jul 10, 2026 | 123.00 | 131.00 | 121.10 | 122.00 | 122.00 | -2.40% | 94,000 |
| Jul 9, 2026 | 127.50 | 127.50 | 123.10 | 125.00 | 125.00 | 2.04% | 11,000 |
| Jul 8, 2026 | 125.55 | 127.15 | 121.95 | 122.50 | 122.50 | -4.41% | 29,000 |
| Jul 7, 2026 | 125.50 | 128.20 | 125.50 | 128.15 | 128.15 | 0.12% | 5,000 |
| Jul 6, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.77% | 9,000 |
| Jul 3, 2026 | 135.10 | 138.90 | 127.05 | 130.30 | 130.30 | -4.26% | 88,000 |
| Jul 2, 2026 | 130.00 | 139.80 | 130.00 | 136.10 | 136.10 | 4.89% | 97,000 |
| Jul 1, 2026 | 136.00 | 139.00 | 128.00 | 129.75 | 129.75 | -4.24% | 43,000 |
| Jun 30, 2026 | 129.70 | 138.85 | 129.70 | 135.50 | 135.50 | 5.94% | 149,000 |
| Jun 29, 2026 | 123.90 | 129.00 | 123.10 | 127.90 | 127.90 | 4.32% | 54,000 |
| Jun 25, 2026 | 122.00 | 128.20 | 120.10 | 122.60 | 122.60 | 0.37% | 52,000 |
| Jun 24, 2026 | 122.00 | 123.50 | 121.00 | 122.15 | 122.15 | 0.12% | 4,000 |
| Jun 23, 2026 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | -0.12% | 2,000 |
| Jun 22, 2026 | 124.00 | 124.65 | 120.65 | 122.15 | 122.15 | 0.45% | 12,000 |
| Jun 19, 2026 | 118.50 | 123.00 | 118.00 | 121.60 | 121.60 | 1.21% | 23,000 |
| Jun 18, 2026 | 116.10 | 124.50 | 116.10 | 120.15 | 120.15 | 0.25% | 35,000 |
| Jun 17, 2026 | 124.60 | 126.00 | 118.95 | 119.85 | 119.85 | 0.59% | 164,000 |
| Jun 16, 2026 | 122.00 | 122.00 | 119.05 | 119.15 | 119.15 | -2.30% | 4,000 |
| Jun 15, 2026 | 115.05 | 122.00 | 114.05 | 121.95 | 121.95 | 7.16% | 63,000 |
| Jun 12, 2026 | 116.00 | 118.40 | 113.00 | 113.80 | 113.80 | -4.09% | 19,000 |
| Jun 11, 2026 | 117.10 | 127.40 | 115.80 | 118.65 | 118.65 | -0.67% | 106,000 |
| Jun 10, 2026 | 117.25 | 119.45 | 117.25 | 119.45 | 119.45 | 1.01% | 2,000 |
| Jun 9, 2026 | 117.00 | 119.50 | 116.25 | 118.25 | 118.25 | -0.21% | 13,000 |
| Jun 8, 2026 | 118.00 | 118.50 | 117.00 | 118.50 | 118.50 | -0.67% | 8,000 |
| Jun 5, 2026 | 115.00 | 119.80 | 115.00 | 119.30 | 119.30 | 2.84% | 24,000 |