BSE · TRANSPACT · stock
Transpact Enterprises Limited (TRANSPACT) stock price history
Every BSE trading session of Transpact Enterprises Limited from Sep 5, 2019 to Sep 25, 2026: 1,747 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRANSPACT adjusted close, 2019 to 2026
- ₹483.80
- All time high, 2024
- ₹236.10
- 52 week high, ₹81.47 low
- 1,747
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
TRANSPACT key facts
- Transpact Enterprises Limited (TRANSPACT) closed at ₹90.30 on Sep 25, 2026 on BSE.
- TRANSPACT's all time high close is ₹483.80, set on Jan 5, 2024; its all time low close is ₹85.75 on Aug 24, 2026.
- TRANSPACT's 52 week range is ₹81.47 to ₹236.10.
- TRANSPACT returned -59.8% over the year to Sep 25, 2026 and -43.8% over five years.
- Since Sep 5, 2019 TRANSPACT returned -31%, -5.1% a year compounded.
- TRANSPACT's deepest drawdown was -82.3% from Jan 19, 2024 to Aug 24, 2026.
- DataCedar holds 1,747 daily sessions of TRANSPACT history from Sep 5, 2019 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
TRANSPACT price chart, 2019 to 2026
TRANSPACT returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.3% |
| 3 months | -52.5% |
| 6 months | -56.3% |
| Year to date | -34.5% |
| 1 year | -59.8% |
| 3 years | -55.3% |
| 5 years | -43.8% |
| 10 years | n/a |
| Since Sep 5, 2019 | -31.1% |
| Compound annual growth, 7.1 years | -5.1% |
TRANSPACT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹483.80 on Jan 5, 2024
- All time low close
- ₹85.75 on Aug 24, 2026
- 52 week high
- ₹236.10 on Oct 7, 2025
- 52 week low
- ₹81.47 on Sep 1, 2026
- Deepest drawdown
- -82.3% from Jan 19, 2024 to Aug 24, 2026, not yet recovered
- Best single session
- +21.0% on Apr 11, 2023
- Worst single session
- -20.0% on Aug 7, 2024
- Volatility, 1 year annualised
- 44.5%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2023, +151%
- Worst calendar year
- 2024, -46%
TRANSPACT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Sep 5, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹137.90 | ₹234.90 | ₹81.47 | ₹90.30 | -34.5% | 311.5K | 186 |
| 2025 | ₹207.60 | ₹299.40 | ₹119.55 | ₹137.90 | -33.6% | 412.5K | 248 |
| 2024 | ₹390.00 | ₹483.80 | ₹145.00 | ₹207.60 | -46.1% | 754.5K | 245 |
| 2023 | ₹153.50 | ₹385.00 | ₹86.00 | ₹385.00 | +150.8% | 951K | 245 |
| 2022 | ₹160.60 | ₹180.00 | ₹127.20 | ₹153.50 | -4.4% | 297K | 248 |
| 2021 | ₹129.50 | ₹176.50 | ₹129.00 | ₹160.60 | +23.5% | 48K | 248 |
| 2020 | ₹132.00 | ₹136.00 | ₹130.00 | ₹130.00 | -1.5% | 42K | 250 |
| 2019 | ₹132.50 | ₹136.00 | ₹130.50 | ₹132.00 | n/a | 78K | 77 |
TRANSPACT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹90.30 | +5.3% |
| August 2026 | ₹85.75 | -34.9% |
| July 2026 | ₹131.80 | -30.1% |
| June 2026 | ₹188.50 | -5.8% |
| May 2026 | ₹200.00 | 0.0% |
| April 2026 | ₹200.00 | -3.2% |
| March 2026 | ₹206.70 | +18.3% |
| February 2026 | ₹174.70 | +27.3% |
| January 2026 | ₹137.25 | -0.5% |
| December 2025 | ₹137.90 | -16.4% |
| November 2025 | ₹165.00 | -30.1% |
| October 2025 | ₹236.10 | +5.0% |
About the TRANSPACT data
Daily bars. 1,747 sessions from Sep 5, 2019 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 5, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRANSPACT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- TRANSCHEM Transchem Limited
- TRANSCOR Transcorp International Limited
- TRANSFD Transglobe Foods Limited
- TRANSFRE Trans Freight Containers Limited
- TRANSPEK Transpek Industry Limited
- TRANSRAILL Transrail Lighting Limited
- TRANSVOY Transvoy Logistics India Limited
- TRANSWORLD Transworld Shipping Lines Limited
Common questions
TRANSPACT share price history
