Transteel Seating Technologies Limited (NSE:TRANSTEEL)
India · Delayed Price · Currency is INR 85.70
+0.40 (0.47%)
Nov 11, 2026, 2:40 PM IST
NSE:TRANSTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 86.05 | 89.00 | 85.70 | 85.70 | 85.70 | 0.47% | 49,000 |
| Nov 9, 2026 | 89.95 | 89.95 | 85.00 | 85.30 | 85.30 | -4.26% | 21,000 |
| Nov 8, 2026 | 90.80 | 92.90 | 88.00 | 89.10 | 89.10 | 3.30% | 70,000 |
| Nov 6, 2026 | 85.00 | 87.60 | 84.00 | 86.25 | 86.25 | 3.42% | 86,000 |
| Nov 5, 2026 | 89.90 | 89.90 | 83.00 | 83.40 | 83.40 | -6.24% | 55,000 |
| Nov 4, 2026 | 88.40 | 90.00 | 88.40 | 88.95 | 88.95 | 1.19% | 13,000 |
| Nov 3, 2026 | 86.90 | 88.50 | 85.00 | 87.90 | 87.90 | 2.33% | 28,000 |
| Nov 2, 2026 | 85.25 | 86.35 | 85.25 | 85.90 | 85.90 | 3.49% | 4,000 |
| Oct 30, 2026 | 83.05 | 83.05 | 83.00 | 83.00 | 83.00 | -0.30% | 2,000 |
| Oct 29, 2026 | 86.30 | 87.90 | 83.05 | 83.25 | 83.25 | 0.36% | 45,000 |
| Oct 28, 2026 | 83.00 | 83.00 | 82.00 | 82.95 | 82.95 | 1.04% | 10,000 |
| Oct 27, 2026 | 87.60 | 88.00 | 82.00 | 82.10 | 82.10 | -5.41% | 40,000 |
| Oct 26, 2026 | 83.50 | 86.80 | 83.15 | 86.80 | 86.80 | 1.17% | 11,000 |
| Oct 23, 2026 | 91.00 | 93.20 | 82.45 | 85.80 | 85.80 | -2.94% | 15,000 |
| Oct 22, 2026 | 81.25 | 89.10 | 81.00 | 88.40 | 88.40 | 10.22% | 71,000 |
| Oct 21, 2026 | 89.40 | 89.70 | 77.95 | 80.20 | 80.20 | -6.74% | 42,000 |
| Oct 19, 2026 | 88.00 | 89.95 | 86.00 | 86.00 | 86.00 | -3.21% | 9,000 |
| Oct 16, 2026 | 90.90 | 91.95 | 88.00 | 88.85 | 88.85 | 0.23% | 52,000 |
| Oct 15, 2026 | 83.35 | 92.80 | 83.35 | 88.65 | 88.65 | 5.85% | 107,000 |
| Oct 14, 2026 | 80.50 | 87.50 | 80.50 | 83.75 | 83.75 | -0.30% | 20,000 |
| Oct 13, 2026 | 85.95 | 86.50 | 84.00 | 84.00 | 84.00 | - | 16,000 |
| Oct 12, 2026 | 84.30 | 84.30 | 82.30 | 84.00 | 84.00 | -2.33% | 13,000 |
| Oct 9, 2026 | 84.50 | 86.95 | 84.40 | 86.00 | 86.00 | 4.88% | 43,000 |
| Oct 8, 2026 | 84.90 | 85.60 | 81.40 | 82.00 | 82.00 | -0.55% | 58,000 |
| 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 |