Transpek Industry Limited TRANSPEK
NSE · Hindistan · Proses Endüstrileri
INR 1.349,00+8,80 (+%0,66)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |