Transteel Seating Technologies Limited (NSE:TRANSTEEL)
India · Delayed Price · Currency is INR 82.45
+1.50 (1.85%)
Oct 7, 2026, 3:28 PM IST
NSE:TRANSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 80.95 | 85.00 | 80.10 | 82.45 | 82.45 | 1.85% | 45,000 |
| Oct 6, 2026 | 81.95 | 82.40 | 80.70 | 80.95 | 80.95 | 1.50% | 12,000 |
| Oct 5, 2026 | 80.10 | 80.10 | 79.50 | 79.75 | 79.75 | 0.44% | 9,000 |
| Oct 1, 2026 | 82.80 | 82.80 | 77.60 | 79.40 | 79.40 | -0.81% | 31,000 |
| Sep 30, 2026 | 82.30 | 82.30 | 80.00 | 80.05 | 80.05 | -0.12% | 41,000 |
| Sep 29, 2026 | 84.00 | 85.55 | 79.70 | 80.15 | 80.15 | -5.15% | 61,000 |
| Sep 28, 2026 | 84.00 | 84.95 | 84.00 | 84.50 | 84.50 | -1.40% | 6,000 |
| Sep 25, 2026 | 85.95 | 86.95 | 84.00 | 85.70 | 85.70 | -0.29% | 21,000 |
| Sep 24, 2026 | 84.30 | 88.00 | 84.20 | 85.95 | 85.95 | -0.81% | 37,000 |
| Sep 23, 2026 | 87.95 | 89.00 | 85.15 | 86.65 | 86.65 | 0.41% | 21,000 |
| Sep 22, 2026 | 86.95 | 88.20 | 83.00 | 86.30 | 86.30 | 2.43% | 52,000 |
| Sep 21, 2026 | 81.00 | 86.50 | 80.25 | 84.25 | 84.25 | 5.05% | 37,000 |
| Sep 18, 2026 | 84.00 | 85.00 | 79.95 | 80.20 | 80.20 | -5.65% | 72,000 |
| Sep 17, 2026 | 89.55 | 89.55 | 85.00 | 85.00 | 85.00 | -5.08% | 33,000 |
| Sep 16, 2026 | 89.50 | 89.80 | 86.00 | 89.55 | 89.55 | 3.77% | 67,000 |
| Sep 15, 2026 | 84.60 | 88.50 | 83.55 | 86.30 | 86.30 | 3.91% | 128,000 |
| Sep 11, 2026 | 82.25 | 83.50 | 77.25 | 83.05 | 83.05 | 2.98% | 121,000 |
| Sep 10, 2026 | 76.10 | 83.50 | 75.50 | 80.65 | 80.65 | 5.29% | 176,000 |
| Sep 9, 2026 | 76.05 | 78.00 | 75.30 | 76.60 | 76.60 | 1.52% | 140,000 |
| Sep 8, 2026 | 76.60 | 76.90 | 75.05 | 75.45 | 75.45 | -0.72% | 124,000 |
| Sep 7, 2026 | 77.65 | 77.65 | 75.05 | 76.00 | 76.00 | 0.13% | 86,000 |
| Sep 4, 2026 | 77.00 | 77.50 | 75.45 | 75.90 | 75.90 | -1.04% | 56,000 |
| Sep 3, 2026 | 75.15 | 77.25 | 74.00 | 76.70 | 76.70 | 1.99% | 113,000 |
| Sep 2, 2026 | 73.50 | 76.90 | 73.50 | 75.20 | 75.20 | 2.31% | 172,000 |
| Sep 1, 2026 | 74.00 | 77.40 | 71.15 | 73.50 | 73.50 | -1.93% | 945,000 |
| Aug 31, 2026 | 80.70 | 81.75 | 73.40 | 74.95 | 74.95 | -8.09% | 2,010,000 |
| Aug 28, 2026 | 91.95 | 91.95 | 80.75 | 81.55 | 81.55 | -8.52% | 197,000 |
| Aug 27, 2026 | 85.50 | 89.90 | 85.50 | 89.15 | 89.15 | 4.15% | 55,000 |
| Aug 26, 2026 | 86.50 | 87.30 | 85.50 | 85.60 | 85.60 | -0.98% | 20,000 |
| Aug 25, 2026 | 90.30 | 91.50 | 85.00 | 86.45 | 86.45 | -2.65% | 35,000 |
| Aug 24, 2026 | 94.05 | 94.05 | 87.00 | 88.80 | 88.80 | -4.00% | 66,000 |
| Aug 21, 2026 | 89.05 | 96.00 | 89.05 | 92.50 | 92.50 | 3.70% | 57,000 |
| Aug 20, 2026 | 84.00 | 89.90 | 83.40 | 89.20 | 89.20 | 7.47% | 52,000 |
| Aug 19, 2026 | 82.40 | 86.80 | 82.40 | 83.00 | 83.00 | 0.61% | 51,000 |
| Aug 18, 2026 | 79.60 | 86.50 | 79.40 | 82.50 | 82.50 | 3.06% | 51,000 |
| Aug 17, 2026 | 86.75 | 93.95 | 79.00 | 80.05 | 80.05 | -9.14% | 152,000 |
| 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 |