Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 459.35
-7.25 (-1.55%)
Jan 23, 2026, 3:29 PM IST
Transrail Lighting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 467.15 | 467.35 | 458.50 | 460.20 | - | -1.37% | 398,397 |
| Jan 22, 2026 | 464.50 | 473.00 | 461.05 | 466.60 | 466.60 | 1.15% | 549,901 |
| Jan 21, 2026 | 468.00 | 473.55 | 459.00 | 461.30 | 461.30 | -1.86% | 836,160 |
| Jan 20, 2026 | 480.00 | 490.00 | 469.00 | 470.05 | 470.05 | -2.01% | 874,201 |
| Jan 19, 2026 | 485.35 | 488.85 | 475.25 | 479.70 | 479.70 | -2.29% | 575,570 |
| Jan 16, 2026 | 502.00 | 512.90 | 486.50 | 490.95 | 490.95 | 0.96% | 2,069,488 |
| Jan 14, 2026 | 485.55 | 494.65 | 480.60 | 486.30 | 486.30 | 0.22% | 503,991 |
| Jan 13, 2026 | 492.55 | 499.50 | 482.55 | 485.25 | 485.25 | -0.27% | 670,898 |
| Jan 12, 2026 | 501.05 | 502.00 | 481.35 | 486.55 | 486.55 | -3.17% | 1,293,217 |
| Jan 9, 2026 | 525.40 | 527.00 | 499.25 | 502.50 | 502.50 | -4.36% | 1,113,045 |
| Jan 8, 2026 | 541.95 | 550.00 | 524.00 | 525.40 | 525.40 | -2.75% | 994,014 |
| Jan 7, 2026 | 544.85 | 549.00 | 534.50 | 540.25 | 540.25 | -0.75% | 535,080 |
| Jan 6, 2026 | 559.90 | 559.90 | 542.00 | 544.35 | 544.35 | -2.39% | 412,854 |
| Jan 5, 2026 | 570.00 | 574.80 | 554.85 | 557.65 | 557.65 | -2.54% | 463,370 |
| Jan 2, 2026 | 560.00 | 574.85 | 555.55 | 572.20 | 572.20 | 2.66% | 447,087 |
| Jan 1, 2026 | 560.80 | 564.50 | 551.75 | 557.35 | 557.35 | 0.05% | 307,011 |
| Dec 31, 2025 | 550.00 | 563.00 | 547.50 | 557.05 | 557.05 | 1.82% | 680,513 |
| Dec 30, 2025 | 564.00 | 570.70 | 544.15 | 547.10 | 547.10 | -2.89% | 736,036 |
| Dec 29, 2025 | 598.80 | 599.90 | 560.25 | 563.40 | 563.40 | -5.81% | 811,922 |
| Dec 26, 2025 | 594.85 | 610.00 | 590.90 | 598.15 | 598.15 | 0.66% | 566,870 |
| Dec 24, 2025 | 604.00 | 610.45 | 592.85 | 594.25 | 594.25 | -1.23% | 297,776 |
| Dec 23, 2025 | 602.50 | 612.00 | 599.35 | 601.65 | 601.65 | 0.12% | 416,072 |
| Dec 22, 2025 | 582.50 | 604.90 | 579.25 | 600.90 | 600.90 | 4.25% | 621,395 |
| Dec 19, 2025 | 576.00 | 582.05 | 570.00 | 576.40 | 576.40 | 0.60% | 346,539 |
| Dec 18, 2025 | 586.00 | 586.00 | 570.00 | 572.95 | 572.95 | -2.58% | 493,621 |
| Dec 17, 2025 | 599.65 | 599.65 | 585.00 | 588.10 | 588.10 | -2.43% | 333,243 |
| Dec 16, 2025 | 602.10 | 612.00 | 593.00 | 602.75 | 602.75 | 0.01% | 467,225 |
| Dec 15, 2025 | 583.00 | 605.00 | 576.80 | 602.70 | 602.70 | 3.13% | 665,961 |
| Dec 12, 2025 | 567.00 | 588.00 | 567.00 | 584.40 | 584.40 | 3.21% | 550,497 |
| Dec 11, 2025 | 558.85 | 568.10 | 554.90 | 566.20 | 566.20 | 1.39% | 433,678 |
| Dec 10, 2025 | 579.70 | 580.20 | 556.25 | 558.45 | 558.45 | -3.98% | 643,297 |
| Dec 9, 2025 | 560.00 | 591.75 | 543.85 | 581.60 | 581.60 | 4.26% | 1,426,683 |
| Dec 8, 2025 | 558.00 | 568.50 | 531.35 | 557.85 | 557.85 | -2.01% | 2,845,050 |
| Dec 5, 2025 | 600.80 | 602.15 | 565.00 | 569.30 | 569.30 | -5.41% | 1,007,403 |
| Dec 4, 2025 | 625.65 | 628.85 | 597.40 | 601.85 | 601.85 | -3.29% | 646,197 |
| Dec 3, 2025 | 632.40 | 633.00 | 620.20 | 622.35 | 622.35 | -1.64% | 267,690 |
| Dec 2, 2025 | 623.00 | 642.90 | 623.00 | 632.75 | 632.75 | 1.50% | 501,652 |
| Dec 1, 2025 | 639.60 | 644.90 | 621.50 | 623.40 | 623.40 | -2.16% | 497,436 |
| Nov 28, 2025 | 652.45 | 655.00 | 635.00 | 637.15 | 637.15 | -2.08% | 406,405 |
| Nov 27, 2025 | 654.90 | 663.25 | 643.05 | 650.70 | 650.70 | -0.15% | 631,333 |
| Nov 26, 2025 | 645.75 | 658.55 | 643.25 | 651.65 | 651.65 | 0.80% | 346,924 |
| Nov 25, 2025 | 643.00 | 650.55 | 635.55 | 646.45 | 646.45 | 0.83% | 442,602 |
| Nov 24, 2025 | 641.35 | 650.00 | 626.60 | 641.10 | 641.10 | -0.92% | 818,178 |
| Nov 21, 2025 | 645.55 | 670.50 | 642.20 | 647.05 | 647.05 | 0.23% | 1,502,089 |
| Nov 20, 2025 | 635.00 | 652.55 | 631.70 | 645.55 | 645.55 | 2.14% | 1,256,393 |
| Nov 19, 2025 | 631.70 | 647.50 | 626.50 | 632.05 | 632.05 | 0.10% | 641,368 |
| Nov 18, 2025 | 653.00 | 654.00 | 629.00 | 631.45 | 631.45 | -3.20% | 540,157 |
| Nov 17, 2025 | 653.90 | 660.45 | 648.05 | 652.35 | 652.35 | 0.05% | 444,852 |
| Nov 14, 2025 | 623.00 | 663.90 | 620.75 | 652.00 | 652.00 | 4.39% | 1,775,226 |
| Nov 13, 2025 | 646.95 | 646.95 | 621.00 | 624.60 | 624.60 | -3.69% | 1,154,911 |