Transrail Lighting Limited (BOM:544317)
India · Delayed Price · Currency is INR 488.90
+5.95 (1.23%)
At close: Apr 2, 2026
BOM:544317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 470.00 | 490.80 | 463.65 | 488.90 | 488.90 | 1.23% | 22,825 |
| Apr 1, 2026 | 460.95 | 487.15 | 460.95 | 482.95 | 482.95 | 6.88% | 35,988 |
| Mar 30, 2026 | 472.90 | 472.90 | 451.00 | 451.85 | 451.85 | -5.22% | 81,543 |
| Mar 27, 2026 | 484.05 | 487.50 | 470.95 | 476.75 | 476.75 | -1.27% | 84,219 |
| Mar 25, 2026 | 505.45 | 515.95 | 479.55 | 482.90 | 482.90 | -3.05% | 97,452 |
| Mar 24, 2026 | 492.15 | 505.80 | 486.00 | 498.10 | 498.10 | 2.12% | 35,720 |
| Mar 23, 2026 | 486.05 | 493.85 | 481.25 | 487.75 | 487.75 | -2.55% | 44,409 |
| Mar 20, 2026 | 496.20 | 513.90 | 496.20 | 500.50 | 500.50 | 1.53% | 12,811 |
| Mar 19, 2026 | 508.85 | 508.85 | 491.00 | 492.95 | 492.95 | -4.26% | 16,573 |
| Mar 18, 2026 | 503.65 | 520.00 | 497.15 | 514.90 | 514.90 | 3.58% | 40,972 |
| Mar 17, 2026 | 498.00 | 501.90 | 487.40 | 497.10 | 497.10 | 1.17% | 24,495 |
| Mar 16, 2026 | 492.65 | 496.25 | 482.00 | 491.35 | 491.35 | -0.44% | 43,306 |
| Mar 13, 2026 | 512.40 | 512.45 | 492.00 | 493.50 | 493.50 | -4.11% | 20,275 |
| Mar 12, 2026 | 512.05 | 520.35 | 502.40 | 514.65 | 514.65 | -0.04% | 21,983 |
| Mar 11, 2026 | 522.90 | 534.10 | 510.30 | 514.85 | 514.85 | -1.52% | 19,591 |
| Mar 10, 2026 | 534.95 | 534.95 | 510.25 | 522.80 | 522.80 | 3.85% | 27,149 |
| Mar 9, 2026 | 506.00 | 506.00 | 489.80 | 503.40 | 503.40 | -2.30% | 24,567 |
| Mar 6, 2026 | 515.00 | 535.95 | 513.00 | 515.25 | 515.25 | -0.02% | 31,182 |
| Mar 5, 2026 | 513.00 | 520.20 | 505.10 | 515.35 | 515.35 | 0.99% | 17,447 |
| Mar 4, 2026 | 525.00 | 528.15 | 507.80 | 510.30 | 510.30 | -5.03% | 38,632 |
| Mar 2, 2026 | 520.00 | 550.90 | 520.00 | 537.30 | 537.30 | -4.88% | 30,661 |
| Feb 27, 2026 | 555.40 | 567.80 | 548.00 | 564.85 | 564.85 | 1.14% | 17,056 |
| Feb 26, 2026 | 550.20 | 565.90 | 550.20 | 558.50 | 558.50 | 0.89% | 8,208 |
| Feb 25, 2026 | 561.80 | 570.05 | 549.70 | 553.55 | 553.55 | -1.46% | 11,249 |
| Feb 24, 2026 | 562.35 | 566.95 | 552.55 | 561.75 | 561.75 | -0.11% | 26,682 |
| Feb 23, 2026 | 579.95 | 579.95 | 560.00 | 562.35 | 562.35 | -1.07% | 19,317 |
| Feb 20, 2026 | 561.70 | 574.95 | 561.70 | 568.45 | 568.45 | 0.02% | 19,858 |
| Feb 19, 2026 | 590.05 | 590.05 | 565.25 | 568.35 | 568.35 | -3.56% | 14,819 |
| Feb 18, 2026 | 592.00 | 598.00 | 588.00 | 589.35 | 589.35 | -0.15% | 22,518 |
| Feb 17, 2026 | 557.05 | 595.35 | 557.05 | 590.25 | 590.25 | 4.60% | 46,749 |
| Feb 16, 2026 | 558.95 | 567.45 | 546.40 | 564.30 | 564.30 | 1.82% | 34,514 |
| Feb 13, 2026 | 546.20 | 568.00 | 543.30 | 554.20 | 554.20 | 1.46% | 46,328 |
| Feb 12, 2026 | 550.00 | 553.25 | 540.20 | 546.20 | 546.20 | -1.87% | 13,557 |
| Feb 11, 2026 | 563.25 | 568.15 | 548.85 | 556.60 | 556.60 | -0.52% | 18,854 |
| Feb 10, 2026 | 565.90 | 574.65 | 557.10 | 559.50 | 559.50 | -1.12% | 33,008 |
| Feb 9, 2026 | 547.10 | 578.55 | 539.90 | 565.85 | 565.85 | 4.80% | 33,082 |
| Feb 6, 2026 | 556.95 | 556.95 | 533.55 | 539.95 | 539.95 | -3.41% | 22,180 |
| Feb 5, 2026 | 560.20 | 569.20 | 546.55 | 559.00 | 559.00 | -0.19% | 26,717 |
| Feb 4, 2026 | 543.35 | 562.40 | 533.05 | 560.05 | 560.05 | 3.05% | 42,302 |
| Feb 3, 2026 | 542.95 | 549.30 | 519.90 | 543.50 | 543.50 | 10.10% | 188,648 |
| Feb 2, 2026 | 493.65 | 505.00 | 473.90 | 493.65 | 493.65 | -0.13% | 19,059 |
| Feb 1, 2026 | 498.50 | 522.00 | 471.15 | 494.30 | 494.30 | -0.82% | 37,798 |
| Jan 30, 2026 | 483.55 | 499.95 | 472.80 | 498.40 | 498.40 | 2.87% | 27,691 |
| Jan 29, 2026 | 489.00 | 489.00 | 474.15 | 484.50 | 484.50 | -0.54% | 27,556 |
| Jan 28, 2026 | 460.95 | 493.25 | 458.60 | 487.15 | 487.15 | 5.68% | 34,976 |
| Jan 27, 2026 | 459.45 | 465.45 | 450.00 | 460.95 | 460.95 | 0.38% | 33,698 |
| Jan 23, 2026 | 466.30 | 466.45 | 455.20 | 459.20 | 459.20 | -1.50% | 32,217 |
| Jan 22, 2026 | 464.95 | 472.35 | 458.50 | 466.20 | 466.20 | 0.88% | 32,716 |
| Jan 21, 2026 | 469.95 | 473.10 | 459.30 | 462.15 | 462.15 | -1.68% | 42,052 |
| Jan 20, 2026 | 477.75 | 489.95 | 468.60 | 470.05 | 470.05 | -2.05% | 42,556 |