Transindia Real Estate Limited (BOM:543955)
India · Delayed Price · Currency is INR 26.98
-0.32 (-1.17%)
At close: Apr 21, 2026
BOM:543955 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 27.00 | 27.91 | 26.40 | 26.98 | 26.98 | -1.17% | 11,464 |
| Apr 20, 2026 | 30.00 | 30.00 | 27.30 | 27.30 | 27.30 | -3.74% | 1,078 |
| Apr 17, 2026 | 29.53 | 29.54 | 28.17 | 28.36 | 28.36 | -2.04% | 1,697 |
| Apr 16, 2026 | 28.00 | 29.25 | 26.96 | 28.95 | 28.95 | 9.00% | 3,211 |
| Apr 15, 2026 | 25.90 | 26.74 | 25.90 | 26.56 | 26.56 | 2.43% | 145 |
| Apr 13, 2026 | 27.00 | 27.00 | 25.90 | 25.93 | 25.93 | -4.46% | 4,511 |
| Apr 10, 2026 | 27.00 | 27.28 | 26.48 | 27.14 | 27.14 | 3.98% | 4,657 |
| Apr 9, 2026 | 25.70 | 26.49 | 25.54 | 26.10 | 26.10 | 3.49% | 2,981 |
| Apr 8, 2026 | 24.80 | 25.53 | 24.45 | 25.22 | 25.22 | 3.02% | 3,362 |
| Apr 7, 2026 | 24.70 | 24.85 | 24.45 | 24.48 | 24.48 | -1.01% | 303 |
| Apr 6, 2026 | 24.10 | 25.50 | 24.10 | 24.73 | 24.73 | -1.08% | 4,697 |
| Apr 2, 2026 | 24.10 | 25.00 | 24.10 | 25.00 | 25.00 | -0.04% | 2,555 |
| Apr 1, 2026 | 24.63 | 25.19 | 24.60 | 25.01 | 25.01 | 1.58% | 1,333 |
| Mar 30, 2026 | 28.99 | 28.99 | 23.65 | 24.62 | 24.62 | 1.32% | 18,975 |
| Mar 27, 2026 | 24.00 | 24.78 | 24.00 | 24.30 | 24.30 | 0.21% | 20,463 |
| Mar 25, 2026 | 23.41 | 25.15 | 23.41 | 24.25 | 24.25 | -2.61% | 11,872 |
| Mar 24, 2026 | 24.65 | 25.10 | 23.78 | 24.90 | 24.90 | 1.01% | 6,269 |
| Mar 23, 2026 | 24.75 | 25.44 | 23.88 | 24.65 | 24.65 | -1.16% | 13,566 |
| Mar 20, 2026 | 24.19 | 25.50 | 24.05 | 24.94 | 24.94 | 3.10% | 13,755 |
| Mar 19, 2026 | 26.40 | 26.40 | 24.10 | 24.19 | 24.19 | -4.01% | 3,300 |
| Mar 18, 2026 | 24.80 | 25.38 | 24.63 | 25.20 | 25.20 | 2.90% | 13,322 |
| Mar 17, 2026 | 24.50 | 25.17 | 24.35 | 24.49 | 24.49 | 2.90% | 13,203 |
| Mar 16, 2026 | 24.35 | 24.92 | 23.65 | 23.80 | 23.80 | -2.46% | 51,454 |
| Mar 13, 2026 | 23.69 | 24.99 | 22.97 | 24.40 | 24.40 | 3.52% | 6,672 |
| Mar 12, 2026 | 22.80 | 24.15 | 22.80 | 23.57 | 23.57 | 1.46% | 15,415 |
| Mar 11, 2026 | 24.96 | 24.96 | 21.50 | 23.23 | 23.23 | -6.52% | 18,952 |
| Mar 10, 2026 | 25.39 | 25.69 | 24.64 | 24.85 | 24.85 | 3.41% | 11,370 |
| Mar 9, 2026 | 23.58 | 24.48 | 22.05 | 24.03 | 24.03 | 0.80% | 5,773 |
| Mar 6, 2026 | 23.87 | 24.40 | 23.70 | 23.84 | 23.84 | -2.09% | 1,591 |
| Mar 5, 2026 | 23.50 | 24.99 | 23.50 | 24.35 | 24.35 | 1.46% | 3,997 |
| Mar 4, 2026 | 25.34 | 25.34 | 24.00 | 24.00 | 24.00 | -3.15% | 6,217 |
| Mar 2, 2026 | 23.00 | 25.10 | 23.00 | 24.78 | 24.78 | 2.02% | 6,113 |
| Feb 27, 2026 | 24.16 | 24.55 | 23.99 | 24.29 | 24.29 | 1.50% | 4,553 |
| Feb 26, 2026 | 23.50 | 24.22 | 23.25 | 23.93 | 23.93 | 1.83% | 673 |
| Feb 25, 2026 | 23.10 | 24.00 | 23.10 | 23.50 | 23.50 | 1.73% | 27,289 |
| Feb 24, 2026 | 23.51 | 24.09 | 22.77 | 23.10 | 23.10 | -2.74% | 5,287 |
| Feb 23, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | 1.06% | 1,161 |
| Feb 20, 2026 | 23.32 | 23.68 | 23.32 | 23.50 | 23.50 | -0.21% | 5,595 |
| Feb 19, 2026 | 24.04 | 24.30 | 23.55 | 23.55 | 23.55 | 0.21% | 508 |
| Feb 18, 2026 | 24.23 | 24.23 | 23.50 | 23.50 | 23.50 | -1.26% | 5,302 |
| Feb 17, 2026 | 23.25 | 24.00 | 23.25 | 23.80 | 23.80 | 1.28% | 2,622 |
| Feb 16, 2026 | 23.50 | 23.80 | 23.50 | 23.50 | 23.50 | - | 6,362 |
| Feb 13, 2026 | 23.57 | 23.83 | 23.36 | 23.50 | 23.50 | -0.30% | 7,346 |
| Feb 12, 2026 | 24.21 | 24.21 | 23.00 | 23.57 | 23.57 | -2.88% | 13,978 |
| Feb 11, 2026 | 24.10 | 24.79 | 23.95 | 24.27 | 24.27 | 2.71% | 811 |
| Feb 10, 2026 | 23.35 | 23.65 | 23.03 | 23.63 | 23.63 | 1.33% | 4,811 |
| Feb 9, 2026 | 23.26 | 23.94 | 23.25 | 23.32 | 23.32 | 0.26% | 3,166 |
| Feb 6, 2026 | 23.14 | 23.59 | 23.14 | 23.26 | 23.26 | 0.26% | 5,228 |
| Feb 5, 2026 | 23.50 | 23.84 | 22.92 | 23.20 | 23.20 | -1.11% | 22,894 |
| Feb 4, 2026 | 25.99 | 25.99 | 23.29 | 23.46 | 23.46 | -1.59% | 16,364 |