Transteel Seating Technologies Limited (NSE:TRANSTEEL)
India · Delayed Price · Currency is INR 116.50
+0.15 (0.13%)
Jul 21, 2026, 3:30 PM IST
NSE:TRANSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 121.90 | 122.90 | 112.00 | 116.00 | 116.00 | -2.07% | 52,000 |
| Jun 3, 2026 | 117.95 | 119.25 | 117.45 | 118.45 | 118.45 | 1.11% | 16,000 |
| Jun 2, 2026 | 117.50 | 123.30 | 116.00 | 117.15 | 117.15 | -0.72% | 70,000 |
| Jun 1, 2026 | 125.00 | 133.50 | 112.00 | 118.00 | 118.00 | -5.37% | 435,000 |
| May 29, 2026 | 124.00 | 126.95 | 123.50 | 124.70 | 124.70 | 0.08% | 20,000 |
| May 27, 2026 | 129.45 | 129.45 | 124.00 | 124.60 | 124.60 | -2.50% | 59,000 |
| May 26, 2026 | 128.45 | 137.20 | 125.50 | 127.80 | 127.80 | -1.24% | 135,000 |
| May 25, 2026 | 132.00 | 132.00 | 128.00 | 129.40 | 129.40 | 0.98% | 7,000 |
| May 22, 2026 | 130.00 | 130.00 | 127.25 | 128.15 | 128.15 | -1.42% | 14,000 |
| May 21, 2026 | 129.55 | 134.70 | 125.15 | 130.00 | 130.00 | 0.89% | 41,000 |
| May 20, 2026 | 131.00 | 132.00 | 128.10 | 128.85 | 128.85 | -0.88% | 12,000 |
| May 19, 2026 | 130.00 | 131.35 | 130.00 | 130.00 | 130.00 | - | 9,000 |
| May 18, 2026 | 132.80 | 132.80 | 128.00 | 130.00 | 130.00 | -0.84% | 27,000 |
| May 15, 2026 | 130.95 | 135.80 | 130.35 | 131.10 | 131.10 | 1.16% | 38,000 |
| May 14, 2026 | 132.95 | 135.00 | 128.40 | 129.60 | 129.60 | -0.23% | 69,000 |
| May 13, 2026 | 130.05 | 133.70 | 128.05 | 129.90 | 129.90 | -0.35% | 76,000 |
| May 12, 2026 | 134.00 | 134.75 | 130.00 | 130.35 | 130.35 | -3.59% | 34,000 |
| May 11, 2026 | 141.50 | 141.50 | 135.05 | 135.20 | 135.20 | -2.49% | 52,000 |