Skip to main content
Transpek Industry Limited (BOM:506687)
India flag India · Delayed Price · Currency is INR
1,177.80
+5.55 (0.47%)
At close: Apr 28, 2026

Transpek Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,155.151,217.001,155.151,177.801,177.800.47%616
Apr 27, 20261,186.951,186.951,120.001,172.251,172.251.88%214
Apr 24, 20261,170.101,187.001,148.401,150.651,150.65-2.54%1,852
Apr 23, 20261,151.401,200.001,151.401,180.601,180.600.81%797
Apr 22, 20261,151.001,175.001,150.101,171.151,171.152.67%1,508
Apr 21, 20261,155.001,159.851,126.251,140.651,140.65-0.81%864
Apr 20, 20261,160.001,174.001,135.001,150.001,150.001.26%1,770
Apr 17, 20261,063.101,149.001,063.101,135.701,135.705.73%5,900
Apr 16, 20261,048.251,105.001,048.251,074.201,074.201.50%4,290
Apr 15, 20261,090.001,090.001,035.101,058.301,058.301.93%3,082
Apr 13, 20261,012.051,044.00993.001,038.301,038.301.92%3,239
Apr 10, 20261,060.501,064.951,006.101,018.701,018.70-1.36%2,771
Apr 9, 20261,059.901,059.901,024.001,032.751,032.750.61%1,229
Apr 8, 20261,087.001,087.001,025.001,026.501,026.50-2.75%2,400
Apr 7, 2026997.151,088.95995.001,055.551,055.555.86%2,972
Apr 6, 2026977.00999.95977.00997.15997.152.66%840
Apr 2, 2026942.00975.85932.00971.35971.353.23%1,934
Apr 1, 2026948.30967.00914.05941.00941.007.38%1,679
Mar 30, 2026896.00904.95870.05876.30876.30-3.62%4,554
Mar 27, 2026920.10947.30900.00909.25909.25-5.82%14,179
Mar 25, 2026933.25970.00933.00965.40965.403.55%3,746
Mar 24, 2026930.20975.95924.00932.30932.30-1.88%14,490
Mar 23, 2026968.30987.95921.15950.20950.20-4.17%3,174
Mar 20, 20261,014.951,025.00983.05991.50991.501.05%3,043
Mar 19, 2026994.001,012.00960.00981.20981.20-1.76%2,147
Mar 18, 2026944.951,021.00920.00998.80998.806.66%7,093
Mar 17, 2026915.05941.00906.05936.45936.453.37%3,469
Mar 16, 2026911.10924.00905.00905.95905.95-2.96%5,027
Mar 13, 2026913.20944.00902.10933.55933.552.23%5,205
Mar 12, 2026920.00928.80902.00913.20913.200.74%3,591
Mar 11, 2026925.70925.70900.00906.45906.45-0.14%2,326
Mar 10, 2026910.00934.90901.20907.75907.75-0.25%7,677
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