Transteel Seating Technologies Limited (NSE:TRANSTEEL)
India · Delayed Price · Currency is INR 75.50
-1.20 (-1.56%)
Sep 4, 2026, 3:28 PM IST
NSE:TRANSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |