Skip to main content
Transpek Industry Limited (BOM:506687)
India flag India · Delayed Price · Currency is INR
910.00
-8.80 (-0.96%)
At close: Mar 9, 2026

Transpek Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026936.70936.70864.00910.00910.00-0.96%3,432
Mar 6, 2026954.60954.60915.00918.80918.80-1.54%5,008
Mar 5, 2026929.95974.00921.10933.15933.15-0.34%6,373
Mar 4, 2026940.90967.95925.00936.35936.35-0.54%6,762
Mar 2, 2026990.001,003.00916.60941.40941.40-3.44%7,319
Feb 27, 20261,015.201,040.00968.00974.95974.95-4.31%12,878
Feb 26, 20261,069.951,069.951,010.001,018.901,018.90-0.78%2,939
Feb 25, 20261,041.201,067.651,025.001,026.901,026.90-1.94%3,003
Feb 24, 20261,069.951,089.951,040.001,047.251,047.25-2.05%5,415
Feb 23, 20261,101.001,128.851,057.701,069.201,069.20-2.69%4,711
Feb 20, 20261,120.001,149.001,080.001,098.751,098.75-1.71%9,776
Feb 19, 20261,183.001,183.051,111.651,117.851,117.85-5.15%7,765
Feb 18, 20261,164.501,200.001,164.501,178.551,178.550.86%6,042
Feb 17, 20261,160.001,189.001,155.001,168.551,168.550.92%1,457
Feb 16, 20261,159.801,174.001,150.051,157.951,157.950.63%956
Feb 13, 20261,167.901,168.901,146.501,150.701,150.70-0.97%1,048
Feb 12, 20261,163.001,178.001,150.501,161.951,161.951.20%2,613
Feb 11, 20261,173.001,175.001,140.001,148.151,148.15-1.81%1,752
Feb 10, 20261,164.901,174.201,152.001,169.301,169.301.51%1,238
Feb 9, 20261,170.101,176.901,139.951,151.951,151.95-1.26%3,808
Feb 6, 20261,162.201,179.951,135.001,166.651,166.65-1,840
Feb 5, 20261,226.201,226.201,141.001,166.601,166.60-4.86%5,142
Feb 4, 20261,191.001,230.001,175.001,226.201,226.202.91%1,787
Feb 3, 20261,228.951,230.001,170.001,191.501,191.503.61%3,575
Feb 2, 20261,148.701,168.001,100.001,149.951,149.951.82%2,202
Feb 1, 20261,152.201,152.201,127.001,129.351,129.35-2.75%1,588
Jan 30, 20261,125.201,169.801,125.201,161.301,161.303.24%991
Jan 29, 20261,141.151,159.851,120.001,124.851,124.85-1.43%1,593
Jan 28, 20261,151.701,155.001,131.201,141.151,141.150.22%585
Jan 27, 20261,152.101,164.001,135.001,138.601,138.60-1.00%1,157
Jan 23, 20261,177.201,199.901,150.051,150.101,150.10-2.30%1,611
Jan 22, 20261,188.001,190.901,153.151,177.201,177.200.52%374
Jan 21, 20261,130.001,179.001,130.001,171.101,171.102.49%3,482
Jan 20, 20261,180.001,194.951,135.001,142.701,142.70-2.30%1,621
Jan 19, 20261,181.051,199.901,151.051,169.651,169.65-2.42%1,871
Jan 16, 20261,205.101,229.601,192.001,198.701,198.70-0.54%2,177
Jan 14, 20261,232.901,232.901,202.201,205.201,205.20-2.25%527
Jan 13, 20261,201.001,235.001,190.501,232.901,232.902.42%3,108
Jan 12, 20261,232.701,250.001,195.501,203.751,203.75-2.32%2,142
Jan 9, 20261,244.051,244.051,223.651,232.401,232.40-1.47%791
Jan 8, 20261,261.201,296.901,244.051,250.751,250.75-1.08%1,768
Jan 7, 20261,261.001,301.001,255.201,264.351,264.350.30%2,382
Jan 6, 20261,270.001,279.901,251.251,260.601,260.60-0.75%622
Jan 5, 20261,282.001,300.001,270.001,270.101,270.10-0.87%909
Jan 2, 20261,299.951,300.001,263.701,281.201,281.20-0.42%721
Jan 1, 20261,267.901,293.501,254.401,286.601,286.601.47%1,231
Dec 31, 20251,296.901,296.901,260.001,267.901,267.90-0.15%847
Dec 30, 20251,270.001,281.701,265.801,269.751,269.75-1.69%1,350
Dec 29, 20251,300.501,326.001,280.501,291.601,291.60-1.31%918
Dec 26, 20251,287.701,329.951,281.051,308.801,308.802.11%2,091
Dec 24, 20251,250.001,330.001,250.001,281.701,281.703.15%310,710
Dec 23, 20251,245.501,245.501,226.001,242.551,242.552.21%2,045
Dec 22, 20251,203.651,222.951,190.051,215.701,215.702.51%1,090
Dec 19, 20251,200.001,205.001,179.101,185.901,185.90-1.24%3,302
Dec 18, 20251,207.451,209.101,180.701,200.851,200.85-0.19%1,362
Dec 17, 20251,235.001,235.001,200.001,203.101,203.10-1.47%1,887
Dec 16, 20251,240.001,252.701,210.101,221.001,221.00-1.51%2,208
Dec 15, 20251,241.751,274.701,230.001,239.751,239.75-0.16%1,348
Dec 12, 20251,260.001,287.401,237.051,241.751,241.75-2.00%1,942
Dec 11, 20251,240.001,279.901,227.001,267.151,267.152.28%1,252
Dec 10, 20251,270.001,288.701,235.001,238.951,238.95-2.28%2,471
Dec 9, 20251,268.651,298.001,250.001,267.851,267.85-0.56%2,166
Dec 8, 20251,307.801,307.801,260.001,275.001,275.00-0.92%989
Dec 5, 20251,312.951,312.951,286.001,286.901,286.90-0.40%694
Dec 4, 20251,305.001,305.001,270.501,292.101,292.10-0.72%117,511
Dec 3, 20251,268.251,346.251,267.801,301.501,301.502.66%1,856
Dec 2, 20251,322.501,325.951,263.001,267.801,267.80-2.89%2,727
Dec 1, 20251,342.051,359.701,294.001,305.551,305.55-2.73%1,574
Nov 28, 20251,331.101,368.901,331.101,342.251,342.25-1.03%924
Nov 27, 20251,325.001,368.951,322.201,356.251,356.251.40%1,905
Nov 26, 20251,309.051,379.701,309.001,337.551,337.552.40%2,519
Nov 25, 20251,330.001,330.001,300.001,306.151,306.15-2.40%1,263
Nov 24, 20251,340.001,348.851,309.001,338.201,338.200.44%1,524
Nov 21, 20251,335.001,338.501,325.001,332.351,332.350.43%831
Nov 20, 20251,338.001,361.951,314.001,326.651,326.65-0.84%1,401
Nov 19, 20251,365.001,365.001,332.001,337.851,337.85-0.75%833
Nov 18, 20251,393.951,393.951,320.001,347.951,347.95-0.52%3,778
Nov 17, 20251,401.001,439.901,330.001,355.001,355.00-5.19%5,204
Nov 14, 20251,403.001,435.001,395.001,429.101,429.10-0.97%573
Nov 13, 20251,452.001,459.801,431.651,443.051,443.050.24%1,038
Nov 12, 20251,424.151,460.001,408.501,439.601,439.601.08%2,755
Nov 11, 20251,403.001,429.501,402.001,424.151,424.151.39%838
Nov 10, 20251,436.001,436.001,401.001,404.651,404.65-0.73%1,859
Nov 7, 20251,385.001,425.501,385.001,415.051,415.05-0.32%2,118
Nov 6, 20251,428.001,432.151,401.001,419.601,419.60-0.88%1,057
Nov 4, 20251,430.001,455.501,420.101,432.151,432.15-0.39%2,104
Nov 3, 20251,427.301,450.001,412.151,437.801,437.800.74%1,186
Oct 31, 20251,444.451,449.001,410.001,427.301,427.300.05%2,030
Oct 30, 20251,460.001,460.001,395.001,426.551,426.553.16%5,528
Oct 29, 20251,379.701,386.901,346.001,382.801,382.802.04%2,387
Oct 28, 20251,350.501,369.001,332.101,355.101,355.10-0.01%740
Oct 27, 20251,365.001,386.001,350.001,355.251,355.25-1.52%3,016
Oct 24, 20251,401.001,418.001,372.051,376.201,376.20-2.86%2,518
Oct 23, 20251,382.001,425.001,382.001,416.701,416.702.75%2,287
Oct 21, 20251,350.001,398.001,350.001,378.801,378.801.84%1,907
Oct 20, 20251,399.701,399.701,320.001,353.851,353.85-0.56%5,717
Oct 17, 20251,400.901,417.901,349.951,361.501,361.50-2.81%6,796
Oct 16, 20251,438.901,438.901,390.001,400.901,400.90-1.25%17,947
Oct 15, 20251,485.001,485.001,411.501,418.651,418.65-0.79%7,869
Oct 14, 20251,458.001,460.001,421.001,429.951,429.95-1.87%12,234