Transindia Real Estate Limited (BOM:543955)
India · Delayed Price · Currency is INR 26.80
+0.27 (1.02%)
At close: Aug 21, 2026
BOM:543955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 27.55 | 27.81 | 26.37 | 26.80 | 26.80 | 1.02% | 6,267 |
| Aug 20, 2026 | 26.84 | 27.10 | 26.21 | 26.53 | 26.53 | -0.97% | 5,918 |
| Aug 19, 2026 | 27.21 | 27.31 | 26.33 | 26.79 | 26.79 | 0.41% | 10,475 |
| Aug 18, 2026 | 26.05 | 27.04 | 25.92 | 26.68 | 26.68 | 2.89% | 5,812 |
| Aug 17, 2026 | 26.06 | 26.20 | 25.30 | 25.93 | 25.93 | -0.23% | 7,450 |
| Aug 14, 2026 | 25.00 | 26.48 | 25.00 | 25.99 | 25.99 | -0.95% | 6,256 |
| Aug 13, 2026 | 27.52 | 27.52 | 26.05 | 26.24 | 26.24 | -4.79% | 16,719 |
| Aug 12, 2026 | 25.20 | 27.60 | 25.20 | 27.56 | 27.56 | 1.44% | 12,351 |
| Aug 11, 2026 | 27.20 | 28.07 | 27.02 | 27.17 | 27.17 | -2.05% | 19,448 |
| Aug 10, 2026 | 26.40 | 28.44 | 24.83 | 27.74 | 27.74 | 10.52% | 73,172 |
| Aug 7, 2026 | 24.95 | 25.42 | 24.60 | 25.10 | 25.10 | 1.66% | 20,270 |
| Aug 6, 2026 | 24.05 | 24.95 | 24.04 | 24.69 | 24.69 | 1.52% | 17,527 |
| Aug 5, 2026 | 24.52 | 24.80 | 24.03 | 24.32 | 24.32 | -0.73% | 24,682 |
| Aug 4, 2026 | 23.46 | 24.63 | 23.46 | 24.50 | 24.50 | 1.79% | 11,900 |
| Aug 3, 2026 | 24.00 | 24.76 | 24.00 | 24.07 | 24.07 | -1.80% | 3,041 |
| Jul 31, 2026 | 24.39 | 24.51 | 23.98 | 24.51 | 24.51 | 2.55% | 2,137 |
| Jul 30, 2026 | 24.61 | 24.84 | 23.81 | 23.90 | 23.90 | -0.95% | 6,677 |
| Jul 29, 2026 | 23.60 | 25.00 | 23.60 | 24.13 | 24.13 | 0.50% | 16,002 |
| Jul 28, 2026 | 24.30 | 24.30 | 23.85 | 24.01 | 24.01 | -2.40% | 7,197 |
| Jul 27, 2026 | 24.55 | 24.60 | 24.15 | 24.60 | 24.60 | 0.20% | 1,475 |
| Jul 24, 2026 | 24.00 | 24.57 | 23.63 | 24.55 | 24.55 | -0.08% | 10,084 |
| Jul 23, 2026 | 24.36 | 24.61 | 24.15 | 24.57 | 24.57 | 1.40% | 2,118 |
| Jul 22, 2026 | 24.65 | 24.65 | 24.20 | 24.23 | 24.23 | -0.49% | 797 |
| Jul 21, 2026 | 23.65 | 25.14 | 23.65 | 24.35 | 24.35 | -1.97% | 4,921 |
| Jul 20, 2026 | 24.00 | 24.90 | 24.00 | 24.84 | 24.84 | 1.93% | 2,063 |
| Jul 17, 2026 | 23.60 | 24.60 | 23.60 | 24.37 | 24.37 | -0.41% | 2,021 |
| Jul 16, 2026 | 23.00 | 25.15 | 23.00 | 24.47 | 24.47 | -2.63% | 9,644 |
| Jul 15, 2026 | 26.49 | 26.49 | 25.00 | 25.13 | 25.13 | 0.12% | 1,790 |
| Jul 14, 2026 | 25.65 | 25.80 | 25.09 | 25.10 | 25.10 | -2.45% | 3,718 |
| Jul 13, 2026 | 25.50 | 25.92 | 25.00 | 25.73 | 25.73 | 0.98% | 11,021 |
| Jul 10, 2026 | 25.77 | 25.80 | 25.08 | 25.48 | 25.48 | 0.31% | 10,289 |
| Jul 9, 2026 | 25.10 | 25.48 | 25.00 | 25.40 | 25.40 | 1.60% | 2,731 |
| Jul 8, 2026 | 25.65 | 25.90 | 24.60 | 25.00 | 25.00 | -2.11% | 4,024 |
| Jul 7, 2026 | 25.30 | 26.48 | 25.30 | 25.54 | 25.54 | -2.33% | 5,703 |
| Jul 6, 2026 | 26.47 | 26.70 | 26.12 | 26.15 | 26.15 | -1.36% | 2,957 |
| Jul 3, 2026 | 26.21 | 27.49 | 26.21 | 26.51 | 26.51 | -1.71% | 4,828 |
| Jul 2, 2026 | 25.49 | 27.44 | 25.49 | 26.97 | 26.97 | 0.75% | 3,649 |
| Jul 1, 2026 | 26.45 | 26.80 | 26.00 | 26.77 | 26.77 | 1.71% | 1,125 |
| Jun 30, 2026 | 26.40 | 26.68 | 25.90 | 26.32 | 26.32 | 0.04% | 6,013 |
| Jun 29, 2026 | 26.20 | 27.08 | 25.99 | 26.31 | 26.31 | -1.53% | 2,194 |
| Jun 25, 2026 | 26.84 | 26.94 | 26.69 | 26.72 | 26.72 | -1.22% | 480 |
| Jun 24, 2026 | 28.24 | 28.24 | 26.41 | 27.05 | 27.05 | 0.78% | 18,193 |
| Jun 23, 2026 | 25.96 | 27.62 | 25.78 | 26.84 | 26.84 | 3.67% | 5,653 |
| Jun 22, 2026 | 26.01 | 26.50 | 25.65 | 25.89 | 25.89 | -0.99% | 8,481 |
| Jun 19, 2026 | 28.50 | 28.50 | 25.01 | 26.15 | 26.15 | -0.34% | 8,146 |
| Jun 18, 2026 | 26.24 | 26.50 | 25.25 | 26.24 | 26.24 | 0.38% | 31,950 |
| Jun 17, 2026 | 26.24 | 26.44 | 26.10 | 26.14 | 26.14 | -1.36% | 12,170 |
| Jun 16, 2026 | 25.99 | 26.69 | 25.40 | 26.50 | 26.50 | 2.32% | 6,351 |
| Jun 15, 2026 | 25.90 | 25.96 | 25.03 | 25.90 | 25.90 | 2.21% | 4,602 |
| Jun 12, 2026 | 25.90 | 25.90 | 25.00 | 25.34 | 25.34 | -2.16% | 18,332 |