Transpek Industry Limited TRANSPEK
NSE · India · Process Industries
INR 1,349.00+8.80 (+0.66%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,340.20 | -0.91% | INR 1,352.50 | INR 1,352.50 | INR 1,320.90 | 635 |
| 2026-09-29 | INR 1,352.50 | +3.70% | INR 1,348.00 | INR 1,355.00 | INR 1,305.10 | 1.19K |
| 2026-09-28 | INR 1,304.20 | -0.64% | INR 1,312.00 | INR 1,365.00 | INR 1,275.00 | 535 |
| 2026-09-25 | INR 1,312.60 | -3.39% | INR 1,326.00 | INR 1,370.00 | INR 1,301.00 | 820 |
| 2026-09-24 | INR 1,358.60 | +0.57% | INR 1,344.10 | INR 1,375.00 | INR 1,331.00 | 699 |
| 2026-09-23 | INR 1,350.90 | +0.92% | INR 1,315.00 | INR 1,397.00 | INR 1,301.00 | 1.17K |
| 2026-09-22 | INR 1,338.60 | -2.62% | INR 1,349.90 | INR 1,372.00 | INR 1,315.00 | 575 |
| 2026-09-21 | INR 1,374.60 | +1.12% | INR 1,340.00 | INR 1,380.00 | INR 1,340.00 | 3.23K |
| 2026-09-18 | INR 1,359.40 | +0.69% | INR 1,350.20 | INR 1,370.00 | INR 1,325.10 | 864 |
| 2026-09-17 | INR 1,350.10 | -0.72% | INR 1,350.90 | INR 1,365.00 | INR 1,313.10 | 316 |
| 2026-09-16 | INR 1,359.90 | +1.74% | INR 1,310.00 | INR 1,376.70 | INR 1,310.00 | 1.02K |
| 2026-09-15 | INR 1,336.70 | -0.61% | INR 1,341.00 | INR 1,369.00 | INR 1,320.00 | 1.08K |
| 2026-09-11 | INR 1,344.90 | +3.58% | INR 1,298.00 | INR 1,350.00 | INR 1,275.00 | 1.19K |
| 2026-09-10 | INR 1,298.40 | -4.43% | INR 1,340.00 | INR 1,348.80 | INR 1,291.00 | 4.55K |
| 2026-09-09 | INR 1,358.60 | -0.86% | INR 1,357.00 | INR 1,388.00 | INR 1,321.00 | 1.86K |
| 2026-09-08 | INR 1,370.40 | -2.06% | INR 1,400.00 | INR 1,401.00 | INR 1,351.20 | 3.86K |
| 2026-09-07 | INR 1,399.20 | -3.27% | INR 1,425.00 | INR 1,429.70 | INR 1,361.10 | 10.15K |
| 2026-09-04 | INR 1,446.50 | +4.06% | INR 1,459.50 | INR 1,459.50 | INR 1,370.00 | 13.48K |
| 2026-09-03 | INR 1,390.00 | +0.37% | INR 1,435.00 | INR 1,435.00 | INR 1,365.00 | 1.17K |
| 2026-09-02 | INR 1,384.90 | -2.66% | INR 1,420.00 | INR 1,420.00 | INR 1,356.00 | 2.67K |
| 2026-09-01 | INR 1,422.80 | -1.11% | INR 1,475.00 | INR 1,475.00 | INR 1,400.00 | 2.08K |
| 2026-08-31 | INR 1,438.80 | +5.00% | INR 1,369.80 | INR 1,438.80 | INR 1,369.40 | 15.06K |
| 2026-08-28 | INR 1,370.30 | +2.55% | INR 1,360.00 | INR 1,378.70 | INR 1,323.00 | 1.17K |
| 2026-08-27 | INR 1,336.20 | -3.15% | INR 1,378.00 | INR 1,378.00 | INR 1,336.20 | 2.69K |
| 2026-08-26 | INR 1,379.60 | +3.34% | INR 1,339.00 | INR 1,396.00 | INR 1,310.00 | 4.75K |
| 2026-08-25 | INR 1,335.00 | -2.70% | INR 1,360.00 | INR 1,377.90 | INR 1,304.00 | 7.66K |
| 2026-08-24 | INR 1,372.00 | +5.00% | INR 1,370.00 | INR 1,372.00 | INR 1,346.00 | 16.77K |
| 2026-08-21 | INR 1,306.70 | +5.00% | INR 1,306.00 | INR 1,306.70 | INR 1,306.00 | 5.32K |
| 2026-08-20 | INR 1,244.50 | +4.63% | INR 1,220.00 | INR 1,248.50 | INR 1,200.00 | 3.77K |
| 2026-08-19 | INR 1,189.40 | +5.00% | INR 1,132.80 | INR 1,189.40 | INR 1,115.00 | 957 |
| 2026-08-18 | INR 1,132.80 | -0.51% | INR 1,163.90 | INR 1,163.90 | INR 1,112.50 | 4.54K |
| 2026-08-17 | INR 1,138.60 | +1.14% | INR 1,125.80 | INR 1,174.00 | INR 1,125.80 | 3.19K |
| 2026-08-14 | INR 1,125.80 | -4.26% | INR 1,176.00 | INR 1,220.00 | INR 1,120.00 | 2.56K |
| 2026-08-13 | INR 1,175.90 | +3.13% | INR 1,179.50 | INR 1,197.20 | INR 1,140.20 | 5.45K |
| 2026-08-12 | INR 1,140.20 | -4.62% | INR 1,175.00 | INR 1,190.00 | INR 1,135.70 | 5.90K |
| 2026-08-11 | INR 1,195.40 | -3.02% | INR 1,181.00 | INR 1,225.00 | INR 1,175.00 | 1.26K |
| 2026-08-10 | INR 1,232.60 | -2.36% | INR 1,222.00 | INR 1,280.00 | INR 1,192.10 | 5.66K |
| 2026-08-07 | INR 1,262.40 | -4.46% | INR 1,324.00 | INR 1,330.60 | INR 1,225.20 | 3.74K |
| 2026-08-06 | INR 1,321.40 | -2.80% | INR 1,378.60 | INR 1,378.60 | INR 1,312.10 | 3.11K |
| 2026-08-05 | INR 1,359.40 | -1.52% | INR 1,371.30 | INR 1,400.00 | INR 1,343.00 | 6.74K |
| 2026-08-04 | INR 1,380.40 | -2.41% | INR 1,386.50 | INR 1,425.00 | INR 1,336.10 | 24.51K |
| 2026-08-03 | INR 1,414.50 | +7.05% | INR 1,364.00 | INR 1,447.90 | INR 1,311.60 | 175.73K |
| 2026-07-31 | INR 1,321.30 | +20.00% | INR 1,146.75 | INR 1,321.30 | INR 1,123.75 | 289.60K |
| 2026-07-30 | INR 1,101.10 | +5.39% | INR 1,042.90 | INR 1,130.00 | INR 1,025.00 | 12.54K |
| 2026-07-29 | INR 1,044.75 | -1.92% | INR 1,093.05 | INR 1,109.95 | INR 1,040.00 | 6.44K |
| 2026-07-28 | INR 1,065.15 | -4.07% | INR 1,101.05 | INR 1,118.90 | INR 1,052.65 | 7.66K |
| 2026-07-27 | INR 1,110.30 | +4.26% | INR 1,082.90 | INR 1,122.30 | INR 1,057.55 | 20.43K |
| 2026-07-24 | INR 1,064.90 | +4.19% | INR 1,041.80 | INR 1,085.00 | INR 1,001.00 | 12.64K |
| 2026-07-23 | INR 1,022.10 | -0.22% | INR 1,035.25 | INR 1,046.75 | INR 1,011.50 | 6.65K |
| 2026-07-22 | INR 1,024.40 | -0.46% | INR 1,029.10 | INR 1,050.50 | INR 1,008.65 | 8.29K |
| 2026-07-21 | INR 1,029.10 | -0.43% | INR 1,028.00 | INR 1,058.95 | INR 1,021.55 | 9.32K |
| 2026-07-20 | INR 1,033.50 | +1.76% | INR 1,004.60 | INR 1,071.00 | INR 1,004.60 | 16.26K |
| 2026-07-17 | INR 1,015.60 | -0.98% | INR 1,020.10 | INR 1,032.00 | INR 997.75 | 22.27K |
| 2026-07-16 | INR 1,025.70 | +5.83% | INR 983.15 | INR 1,107.00 | INR 970.00 | 123.33K |
| 2026-07-15 | INR 969.20 | +0.18% | INR 999.60 | INR 999.60 | INR 965.00 | 4.35K |
| 2026-07-14 | INR 967.45 | -0.59% | INR 980.90 | INR 986.70 | INR 952.30 | 5.13K |
| 2026-07-13 | INR 973.20 | -0.65% | INR 977.00 | INR 999.80 | INR 967.15 | 5.73K |
| 2026-07-10 | INR 979.55 | -1.27% | INR 1,014.00 | INR 1,018.45 | INR 965.50 | 5.54K |
| 2026-07-09 | INR 992.15 | -1.53% | INR 1,000.00 | INR 1,007.60 | INR 991.00 | 1.80K |
| 2026-07-08 | INR 1,007.60 | +0.30% | INR 1,001.95 | INR 1,017.00 | INR 975.00 | 1.42K |
| 2026-07-07 | INR 1,004.55 | +0.54% | INR 998.75 | INR 1,018.00 | INR 992.10 | 940 |
| 2026-07-06 | INR 999.20 | -1.87% | INR 1,018.30 | INR 1,021.90 | INR 991.00 | 1.13K |
| 2026-07-03 | INR 1,018.20 | -1.60% | INR 1,043.50 | INR 1,044.00 | INR 1,004.50 | 2.34K |
| 2026-07-02 | INR 1,034.80 | +1.72% | INR 1,024.30 | INR 1,057.00 | INR 995.05 | 5.41K |
| 2026-07-01 | INR 1,017.35 | +2.70% | INR 978.30 | INR 1,025.10 | INR 978.05 | 3.60K |
| 2026-06-30 | INR 990.60 | -0.78% | INR 1,001.20 | INR 1,001.20 | INR 966.10 | 5.56K |
| 2026-06-29 | INR 998.40 | -1.10% | INR 996.00 | INR 1,022.90 | INR 996.00 | 1.38K |
| 2026-06-26 | INR 1,009.50 | 0.00% | INR 1,009.50 | INR 1,009.50 | INR 1,009.50 | 0 |
| 2026-06-25 | INR 1,009.50 | +1.13% | INR 1,000.50 | INR 1,025.00 | INR 1,000.00 | 4.15K |
| 2026-06-24 | INR 998.20 | -0.19% | INR 999.50 | INR 1,016.00 | INR 990.00 | 2.20K |
| 2026-06-23 | INR 1,000.10 | -0.70% | INR 1,018.60 | INR 1,048.40 | INR 992.40 | 1.46K |
| 2026-06-22 | INR 1,007.20 | -0.48% | INR 1,006.00 | INR 1,024.00 | INR 990.20 | 2.21K |
| 2026-06-19 | INR 1,012.10 | -0.50% | INR 1,009.10 | INR 1,016.80 | INR 979.90 | 1.57K |
| 2026-06-18 | INR 1,017.20 | +1.87% | INR 1,018.40 | INR 1,018.40 | INR 996.10 | 1.66K |
| 2026-06-17 | INR 998.50 | -0.07% | INR 1,002.00 | INR 1,017.40 | INR 991.00 | 1.65K |
| 2026-06-16 | INR 999.20 | +1.84% | INR 1,015.40 | INR 1,019.80 | INR 976.20 | 3.01K |
| 2026-06-15 | INR 981.10 | -4.09% | INR 1,043.60 | INR 1,055.00 | INR 970.00 | 14.73K |
| 2026-06-12 | INR 1,022.90 | +5.16% | INR 995.00 | INR 1,042.90 | INR 973.00 | 6.93K |
| 2026-06-11 | INR 972.70 | -0.80% | INR 980.30 | INR 995.90 | INR 961.00 | 1.28K |
| 2026-06-10 | INR 980.50 | -0.26% | INR 995.40 | INR 1,002.10 | INR 970.20 | 1.40K |
| 2026-06-09 | INR 983.10 | +0.40% | INR 980.90 | INR 996.40 | INR 969.00 | 2.24K |
| 2026-06-08 | INR 979.20 | -1.40% | INR 1,000.00 | INR 1,005.20 | INR 969.20 | 2.22K |
| 2026-06-05 | INR 993.10 | +0.98% | INR 998.90 | INR 999.00 | INR 974.70 | 872 |
| 2026-06-04 | INR 983.50 | -0.07% | INR 997.00 | INR 1,020.30 | INR 980.00 | 1.61K |
| 2026-06-03 | INR 984.20 | -1.59% | INR 1,029.90 | INR 1,029.90 | INR 979.00 | 2.53K |
| 2026-06-02 | INR 1,000.10 | +1.34% | INR 988.10 | INR 1,024.00 | INR 988.10 | 2.87K |
| 2026-06-01 | INR 986.90 | -4.93% | INR 1,033.00 | INR 1,037.90 | INR 980.30 | 5.26K |
| 2026-05-29 | INR 1,038.10 | -2.95% | INR 1,099.00 | INR 1,112.00 | INR 1,030.00 | 3.83K |
| 2026-05-28 | INR 1,069.60 | 0.00% | INR 1,069.60 | INR 1,069.60 | INR 1,069.60 | 0 |
| 2026-05-27 | INR 1,069.60 | -10.42% | INR 1,161.00 | INR 1,161.00 | INR 1,061.00 | 17.01K |