Transteel Seating Technologies Limited (NSE:TRANSTEEL)
India · Delayed Price · Currency is INR 132.00
+3.85 (3.00%)
May 25, 2026, 9:21 AM IST
NSE:TRANSTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 139.20 | 144.85 | 138.00 | 138.65 | 138.65 | -0.40% | 118,000 |
| May 7, 2026 | 135.85 | 139.95 | 134.10 | 139.20 | 139.20 | 3.84% | 52,000 |
| May 6, 2026 | 135.60 | 135.90 | 131.10 | 134.05 | 134.05 | 1.94% | 139,000 |
| May 5, 2026 | 130.90 | 133.50 | 130.10 | 131.50 | 131.50 | 1.00% | 64,000 |
| May 4, 2026 | 125.00 | 134.90 | 125.00 | 130.20 | 130.20 | 3.42% | 70,000 |
| Apr 30, 2026 | 129.00 | 129.75 | 122.15 | 125.90 | 125.90 | -3.08% | 53,000 |
| Apr 29, 2026 | 134.95 | 135.00 | 128.65 | 129.90 | 129.90 | -3.28% | 50,000 |
| Apr 28, 2026 | 135.00 | 135.50 | 131.30 | 134.30 | 134.30 | 1.28% | 72,000 |
| Apr 27, 2026 | 135.65 | 147.50 | 130.00 | 132.60 | 132.60 | -3.03% | 206,000 |
| Apr 24, 2026 | 139.90 | 139.90 | 135.05 | 136.75 | 136.75 | -1.48% | 33,000 |
| Apr 23, 2026 | 138.00 | 139.00 | 135.55 | 138.80 | 138.80 | -0.11% | 58,000 |
| Apr 22, 2026 | 136.20 | 140.45 | 136.20 | 138.95 | 138.95 | 0.22% | 12,000 |
| Apr 21, 2026 | 143.50 | 143.50 | 136.10 | 138.65 | 138.65 | -0.11% | 33,000 |
| Apr 20, 2026 | 140.00 | 141.95 | 137.80 | 138.80 | 138.80 | -0.96% | 26,000 |
| Apr 17, 2026 | 143.00 | 145.65 | 138.95 | 140.15 | 140.15 | -1.20% | 92,000 |
| Apr 16, 2026 | 143.00 | 153.00 | 140.50 | 141.85 | 141.85 | -1.39% | 177,000 |
| Apr 15, 2026 | 145.00 | 146.75 | 143.50 | 143.85 | 143.85 | 0.49% | 23,000 |
| Apr 13, 2026 | 144.50 | 147.95 | 142.15 | 143.15 | 143.15 | -4.38% | 36,000 |
| Apr 10, 2026 | 148.95 | 150.00 | 147.00 | 149.70 | 149.70 | 3.35% | 128,000 |
| Apr 9, 2026 | 149.90 | 150.00 | 144.30 | 144.85 | 144.85 | -3.37% | 38,000 |
| Apr 8, 2026 | 146.30 | 157.95 | 145.80 | 149.90 | 149.90 | 2.46% | 89,000 |
| Apr 7, 2026 | 145.00 | 147.00 | 145.00 | 146.30 | 146.30 | 0.31% | 15,000 |
| Apr 6, 2026 | 144.25 | 148.05 | 143.60 | 145.85 | 145.85 | -0.44% | 53,000 |
| Apr 2, 2026 | 144.60 | 148.90 | 143.05 | 146.50 | 146.50 | 2.02% | 60,000 |
| Apr 1, 2026 | 141.05 | 146.30 | 141.05 | 143.60 | 143.60 | 3.94% | 11,000 |
| Mar 30, 2026 | 142.50 | 148.00 | 134.00 | 138.15 | 138.15 | -3.05% | 64,000 |
| Mar 27, 2026 | 148.00 | 148.00 | 138.00 | 142.50 | 142.50 | -2.30% | 46,000 |
| Mar 25, 2026 | 145.00 | 151.00 | 140.85 | 145.85 | 145.85 | 1.99% | 80,000 |
| Mar 24, 2026 | 137.15 | 145.00 | 132.00 | 143.00 | 143.00 | 5.97% | 89,000 |
| Mar 23, 2026 | 140.10 | 140.10 | 131.00 | 134.95 | 134.95 | -5.17% | 62,000 |
| Mar 20, 2026 | 143.00 | 145.00 | 141.00 | 142.30 | 142.30 | -0.45% | 31,000 |
| Mar 19, 2026 | 141.85 | 143.95 | 140.85 | 142.95 | 142.95 | -1.00% | 18,000 |
| Mar 18, 2026 | 143.00 | 146.50 | 143.00 | 144.40 | 144.40 | 1.23% | 22,000 |
| Mar 17, 2026 | 143.00 | 143.50 | 140.05 | 142.65 | 142.65 | -0.31% | 27,000 |
| Mar 16, 2026 | 147.80 | 147.80 | 141.20 | 143.10 | 143.10 | -1.85% | 29,000 |
| Mar 13, 2026 | 145.00 | 147.60 | 142.60 | 145.80 | 145.80 | -0.61% | 21,000 |
| Mar 12, 2026 | 147.50 | 147.50 | 143.40 | 146.70 | 146.70 | 0.03% | 30,000 |
| Mar 11, 2026 | 145.25 | 148.25 | 143.50 | 146.65 | 146.65 | 0.83% | 28,000 |
| Mar 10, 2026 | 140.00 | 149.95 | 137.05 | 145.45 | 145.45 | 3.12% | 115,000 |
| Mar 9, 2026 | 136.00 | 142.50 | 134.00 | 141.05 | 141.05 | 0.07% | 55,000 |