Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 756.65
-27.85 (-3.55%)
Aug 8, 2025, 3:30 PM IST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 790.85 | 790.85 | 754.10 | 756.65 | 756.65 | -3.55% | 2,578,616 |
| Aug 7, 2025 | 794.65 | 825.00 | 775.20 | 784.50 | 784.50 | -1.28% | 12,553,492 |
| Aug 6, 2025 | 760.00 | 808.80 | 748.30 | 794.65 | 794.65 | 12.60% | 27,383,522 |
| Aug 5, 2025 | 731.90 | 747.00 | 688.55 | 705.75 | 705.75 | -3.13% | 2,520,867 |
| Aug 4, 2025 | 708.05 | 732.20 | 696.10 | 728.55 | 728.55 | 3.22% | 1,155,088 |
| Aug 1, 2025 | 731.95 | 735.30 | 702.35 | 705.85 | 705.85 | -3.49% | 961,915 |
| Jul 31, 2025 | 708.80 | 741.80 | 700.80 | 731.35 | 731.35 | 1.67% | 2,162,807 |
| Jul 30, 2025 | 691.05 | 722.40 | 685.00 | 719.35 | 719.35 | 4.65% | 2,094,024 |
| Jul 29, 2025 | 671.10 | 695.00 | 663.35 | 687.40 | 687.40 | 2.19% | 1,221,305 |
| Jul 28, 2025 | 690.00 | 697.15 | 666.35 | 672.70 | 672.70 | -2.98% | 1,227,183 |
| Jul 25, 2025 | 696.10 | 707.55 | 687.50 | 693.35 | 693.35 | -0.65% | 1,294,991 |
| Jul 24, 2025 | 720.90 | 728.95 | 687.15 | 697.90 | 697.90 | -2.90% | 1,645,359 |
| Jul 23, 2025 | 739.70 | 739.95 | 715.90 | 718.75 | 718.75 | -2.33% | 1,207,887 |
| Jul 22, 2025 | 731.95 | 738.30 | 696.00 | 735.90 | 735.90 | 1.13% | 3,563,629 |
| Jul 21, 2025 | 784.90 | 806.90 | 722.00 | 727.70 | 727.70 | -6.66% | 4,758,418 |
| Jul 18, 2025 | 783.00 | 795.00 | 766.45 | 779.65 | 779.65 | -0.04% | 1,854,549 |
| Jul 17, 2025 | 777.00 | 784.90 | 767.80 | 779.95 | 779.95 | 0.66% | 1,283,712 |
| Jul 16, 2025 | 786.70 | 795.90 | 759.05 | 774.80 | 774.80 | -0.62% | 2,585,306 |
| Jul 15, 2025 | 754.35 | 784.70 | 749.55 | 779.60 | 779.60 | 3.73% | 2,698,292 |
| Jul 14, 2025 | 745.80 | 775.00 | 739.10 | 751.60 | 751.60 | 0.78% | 1,961,188 |
| Jul 11, 2025 | 765.00 | 765.00 | 741.15 | 745.80 | 745.80 | -2.36% | 1,508,258 |
| Jul 10, 2025 | 765.00 | 787.00 | 750.55 | 763.80 | 763.80 | -0.24% | 2,838,856 |
| Jul 9, 2025 | 763.00 | 777.95 | 757.25 | 765.65 | 765.65 | 0.86% | 3,644,368 |
| Jul 8, 2025 | 715.00 | 770.90 | 705.70 | 759.15 | 759.15 | 5.91% | 8,237,557 |
| Jul 7, 2025 | 740.00 | 745.00 | 711.10 | 716.80 | 716.80 | -3.48% | 2,466,649 |
| Jul 4, 2025 | 729.50 | 747.00 | 715.15 | 742.65 | 742.65 | 3.10% | 6,136,915 |
| Jul 3, 2025 | 680.00 | 738.00 | 661.05 | 720.35 | 720.35 | 7.25% | 17,154,194 |
| Jul 2, 2025 | 671.15 | 678.50 | 649.00 | 671.65 | 671.65 | 0.97% | 1,687,499 |
| Jul 1, 2025 | 654.90 | 670.00 | 643.10 | 665.20 | 665.20 | 2.43% | 1,271,635 |
| Jun 30, 2025 | 685.20 | 689.80 | 646.00 | 649.40 | 649.40 | -1.13% | 2,930,596 |
| Jun 27, 2025 | 640.10 | 668.65 | 640.00 | 656.80 | 656.80 | 3.64% | 2,926,640 |
| Jun 26, 2025 | 632.15 | 645.00 | 628.05 | 633.75 | 633.75 | 0.48% | 1,056,511 |
| Jun 25, 2025 | 642.95 | 650.45 | 626.00 | 630.70 | 630.70 | -1.50% | 542,902 |
| Jun 24, 2025 | 630.00 | 648.00 | 629.00 | 640.30 | 640.30 | 2.78% | 1,063,096 |
| Jun 23, 2025 | 615.10 | 628.25 | 613.60 | 623.00 | 623.00 | 0.46% | 428,095 |
| Jun 20, 2025 | 612.00 | 627.40 | 610.20 | 620.15 | 620.15 | 0.87% | 587,994 |
| Jun 19, 2025 | 628.60 | 635.50 | 607.55 | 614.80 | 614.80 | -2.20% | 867,777 |
| Jun 18, 2025 | 628.00 | 637.45 | 621.10 | 628.60 | 628.60 | -0.37% | 534,631 |
| Jun 17, 2025 | 645.00 | 651.90 | 627.80 | 630.95 | 630.95 | -2.15% | 631,739 |
| Jun 16, 2025 | 626.95 | 648.75 | 623.55 | 644.80 | 644.80 | 3.53% | 1,036,283 |
| Jun 13, 2025 | 618.00 | 634.40 | 617.05 | 622.80 | 622.80 | -2.25% | 708,585 |
| Jun 12, 2025 | 657.00 | 673.50 | 632.10 | 637.15 | 637.15 | -3.35% | 1,226,611 |
| Jun 11, 2025 | 678.00 | 679.95 | 649.55 | 659.25 | 659.25 | -2.27% | 1,041,640 |
| Jun 10, 2025 | 681.70 | 682.00 | 659.30 | 674.55 | 674.55 | -0.54% | 919,038 |
| Jun 9, 2025 | 675.80 | 682.00 | 667.05 | 678.20 | 678.20 | 1.28% | 917,318 |
| Jun 6, 2025 | 655.45 | 671.95 | 653.55 | 669.65 | 669.65 | 2.49% | 1,137,204 |
| Jun 5, 2025 | 671.70 | 674.30 | 650.00 | 653.40 | 653.40 | -2.33% | 1,093,524 |
| Jun 4, 2025 | 677.00 | 699.20 | 665.05 | 669.00 | 669.00 | -0.12% | 3,596,517 |
| Jun 3, 2025 | 662.15 | 694.90 | 647.50 | 669.80 | 669.80 | 4.87% | 6,462,110 |
| Jun 2, 2025 | 607.95 | 646.90 | 605.85 | 638.70 | 638.70 | 4.95% | 2,176,400 |