Transrail Lighting Limited (BOM:544317)
India · Delayed Price · Currency is INR 481.70
+18.85 (4.07%)
At close: Oct 6, 2026
BOM:544317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 480.95 | 485.55 | 474.50 | 481.70 | 481.70 | 4.07% | 141,542 |
| Oct 5, 2026 | 476.70 | 476.70 | 460.40 | 462.85 | 462.85 | -2.72% | 42,842 |
| Oct 1, 2026 | 479.00 | 487.40 | 462.50 | 475.80 | 475.80 | -0.30% | 138,586 |
| Sep 30, 2026 | 450.05 | 497.80 | 450.05 | 477.25 | 477.25 | 5.57% | 455,448 |
| Sep 29, 2026 | 449.90 | 458.65 | 437.40 | 452.05 | 452.05 | 0.49% | 48,985 |
| Sep 28, 2026 | 469.65 | 469.70 | 448.00 | 449.85 | 449.85 | -4.10% | 35,025 |
| Sep 25, 2026 | 465.30 | 473.50 | 454.30 | 469.10 | 469.10 | 1.06% | 86,352 |
| Sep 24, 2026 | 488.35 | 488.35 | 463.00 | 464.20 | 464.20 | -4.96% | 99,011 |
| Sep 23, 2026 | 482.70 | 497.10 | 469.30 | 488.45 | 488.45 | 2.39% | 860,742 |
| Sep 22, 2026 | 418.50 | 487.90 | 417.90 | 477.05 | 477.05 | 15.19% | 1,539,520 |
| Sep 21, 2026 | 409.55 | 415.55 | 407.25 | 414.15 | 414.15 | 1.30% | 21,759 |
| Sep 18, 2026 | 411.00 | 413.70 | 407.45 | 408.85 | 408.85 | -0.39% | 18,578 |
| Sep 17, 2026 | 405.00 | 413.00 | 403.95 | 410.45 | 410.45 | 0.82% | 60,565 |
| Sep 16, 2026 | 405.35 | 417.00 | 401.00 | 407.10 | 407.10 | 0.39% | 58,789 |
| Sep 15, 2026 | 412.05 | 417.00 | 402.60 | 405.50 | 405.50 | -1.23% | 43,319 |
| Sep 11, 2026 | 417.45 | 417.45 | 409.30 | 410.55 | 410.55 | -1.56% | 27,618 |
| Sep 10, 2026 | 424.05 | 424.95 | 417.65 | 419.05 | 417.05 | -1.18% | 39,730 |
| Sep 9, 2026 | 419.05 | 432.75 | 419.05 | 424.05 | 422.03 | 1.21% | 23,044 |
| Sep 8, 2026 | 418.05 | 423.05 | 416.50 | 419.00 | 417.00 | -0.17% | 26,133 |
| Sep 7, 2026 | 430.00 | 436.65 | 418.05 | 419.70 | 417.70 | -2.28% | 52,778 |
| Sep 4, 2026 | 433.95 | 434.65 | 428.45 | 429.50 | 427.45 | 0.50% | 36,298 |
| Sep 3, 2026 | 431.40 | 435.05 | 425.95 | 427.35 | 425.31 | -0.04% | 35,224 |
| Sep 2, 2026 | 434.50 | 438.85 | 426.50 | 427.50 | 425.46 | -1.33% | 14,612 |
| Sep 1, 2026 | 438.80 | 447.80 | 432.20 | 433.25 | 431.18 | -1.10% | 30,925 |
| Aug 31, 2026 | 453.00 | 453.00 | 436.00 | 438.05 | 435.96 | -3.26% | 95,704 |
| Aug 28, 2026 | 459.00 | 459.05 | 452.00 | 452.80 | 450.64 | -1.18% | 13,216 |
| Aug 27, 2026 | 462.65 | 465.00 | 457.30 | 458.20 | 456.01 | -0.78% | 21,395 |
| Aug 26, 2026 | 467.95 | 470.00 | 459.20 | 461.80 | 459.60 | -1.31% | 25,735 |
| Aug 25, 2026 | 476.50 | 476.50 | 464.50 | 467.95 | 465.72 | -0.88% | 17,377 |
| Aug 24, 2026 | 460.15 | 478.75 | 460.15 | 472.10 | 469.85 | 2.55% | 86,040 |
| Aug 21, 2026 | 463.75 | 465.50 | 459.00 | 460.35 | 458.15 | 0.13% | 16,644 |
| Aug 20, 2026 | 458.15 | 464.30 | 458.15 | 459.75 | 457.56 | 0.36% | 23,108 |
| Aug 19, 2026 | 459.10 | 460.60 | 452.70 | 458.10 | 455.91 | -0.17% | 22,747 |
| Aug 18, 2026 | 469.55 | 469.55 | 457.85 | 458.90 | 456.71 | -1.17% | 16,770 |
| Aug 17, 2026 | 467.50 | 468.20 | 463.05 | 464.35 | 462.13 | -0.99% | 35,867 |
| Aug 14, 2026 | 473.65 | 475.00 | 467.70 | 469.00 | 466.76 | -0.86% | 18,772 |
| Aug 13, 2026 | 467.10 | 476.45 | 467.10 | 473.05 | 470.79 | 1.27% | 26,077 |
| Aug 12, 2026 | 478.60 | 480.30 | 464.20 | 467.10 | 464.87 | -1.30% | 25,730 |
| Aug 11, 2026 | 480.15 | 480.15 | 472.00 | 473.25 | 470.99 | -1.16% | 16,203 |
| Aug 10, 2026 | 473.65 | 483.20 | 470.00 | 478.80 | 476.51 | 1.09% | 32,156 |
| Aug 7, 2026 | 475.10 | 483.90 | 470.25 | 473.65 | 471.39 | -3.60% | 72,737 |
| Aug 6, 2026 | 505.60 | 505.60 | 488.00 | 491.35 | 489.00 | -1.58% | 15,963 |
| Aug 5, 2026 | 497.05 | 504.15 | 497.05 | 499.25 | 496.87 | 0.67% | 12,599 |
| Aug 4, 2026 | 495.05 | 504.35 | 494.85 | 495.95 | 493.58 | -1.03% | 11,532 |
| Aug 3, 2026 | 509.50 | 509.50 | 495.00 | 501.10 | 498.71 | 0.30% | 18,777 |
| Jul 31, 2026 | 491.00 | 504.00 | 487.75 | 502.60 | 497.22 | 2.46% | 28,017 |
| Jul 30, 2026 | 495.55 | 496.10 | 486.95 | 490.55 | 485.29 | -1.42% | 16,874 |
| Jul 29, 2026 | 481.35 | 500.00 | 480.90 | 497.60 | 492.27 | 3.41% | 35,175 |
| Jul 28, 2026 | 485.80 | 488.00 | 480.40 | 481.20 | 476.04 | -0.73% | 14,920 |
| Jul 27, 2026 | 485.50 | 490.10 | 482.00 | 484.75 | 479.56 | 0.39% | 18,612 |