Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 503.90
+14.75 (3.02%)
Jul 31, 2026, 3:30 PM IST
Transrail Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 492.50 | 504.00 | 487.30 | 502.95 | 502.95 | 2.82% | 379,109 |
| Jul 30, 2026 | 497.75 | 497.75 | 486.50 | 489.15 | 489.15 | -1.73% | 184,548 |
| Jul 29, 2026 | 481.10 | 499.90 | 480.90 | 497.75 | 497.75 | 3.46% | 501,741 |
| Jul 28, 2026 | 484.00 | 488.95 | 480.15 | 481.10 | 481.10 | -0.80% | 214,248 |
| Jul 27, 2026 | 486.05 | 490.85 | 482.00 | 485.00 | 485.00 | 0.48% | 269,719 |
| Jul 24, 2026 | 479.00 | 485.90 | 473.60 | 482.70 | 482.70 | 0.36% | 314,503 |
| Jul 23, 2026 | 482.30 | 487.75 | 477.80 | 480.95 | 480.95 | -0.20% | 210,398 |
| Jul 22, 2026 | 492.50 | 493.20 | 480.30 | 481.90 | 481.90 | -2.14% | 269,855 |
| Jul 21, 2026 | 495.80 | 498.40 | 491.20 | 492.45 | 492.45 | -0.72% | 147,045 |
| Jul 20, 2026 | 497.40 | 500.90 | 494.45 | 496.00 | 496.00 | -1.06% | 142,081 |
| Jul 17, 2026 | 504.90 | 504.95 | 499.00 | 501.30 | 501.30 | -0.71% | 243,087 |
| Jul 16, 2026 | 504.95 | 509.70 | 494.20 | 504.90 | 504.90 | 1.18% | 300,334 |
| Jul 15, 2026 | 498.60 | 504.75 | 496.80 | 499.00 | 499.00 | 0.08% | 192,398 |
| Jul 14, 2026 | 500.00 | 503.65 | 497.10 | 498.60 | 498.60 | -1.54% | 282,496 |
| Jul 13, 2026 | 506.00 | 508.60 | 501.00 | 506.40 | 506.40 | -0.32% | 231,355 |
| Jul 10, 2026 | 509.95 | 510.80 | 505.55 | 508.05 | 508.05 | 0.49% | 191,393 |
| Jul 9, 2026 | 489.00 | 512.50 | 488.00 | 505.55 | 505.55 | 3.75% | 406,356 |
| Jul 8, 2026 | 500.00 | 502.70 | 485.00 | 487.30 | 487.30 | -3.72% | 431,066 |
| Jul 7, 2026 | 520.95 | 521.20 | 503.00 | 506.15 | 506.15 | -2.70% | 315,406 |
| Jul 6, 2026 | 520.95 | 528.70 | 517.00 | 520.20 | 520.20 | 0.28% | 475,510 |
| Jul 3, 2026 | 524.00 | 524.00 | 515.00 | 518.75 | 518.75 | -0.73% | 395,294 |
| Jul 2, 2026 | 518.25 | 525.00 | 514.25 | 522.55 | 522.55 | 0.96% | 359,492 |
| Jul 1, 2026 | 514.70 | 521.90 | 512.60 | 517.60 | 517.60 | 1.09% | 398,985 |
| Jun 30, 2026 | 519.95 | 522.65 | 509.60 | 512.00 | 512.00 | -1.18% | 318,811 |
| Jun 29, 2026 | 522.00 | 531.80 | 512.25 | 518.10 | 518.10 | 1.20% | 1,928,340 |
| Jun 25, 2026 | 520.30 | 522.45 | 509.05 | 511.95 | 511.95 | -1.21% | 357,624 |
| Jun 24, 2026 | 511.05 | 520.00 | 506.00 | 518.20 | 518.20 | 1.64% | 585,087 |
| Jun 23, 2026 | 520.00 | 526.45 | 506.10 | 509.85 | 509.85 | -1.56% | 734,636 |
| Jun 22, 2026 | 516.60 | 519.85 | 510.40 | 517.95 | 517.95 | 2.02% | 673,013 |
| Jun 19, 2026 | 495.20 | 514.00 | 492.30 | 507.70 | 507.70 | 2.27% | 835,678 |
| Jun 18, 2026 | 499.90 | 502.30 | 494.00 | 496.45 | 496.45 | -0.33% | 371,488 |
| Jun 17, 2026 | 498.00 | 501.15 | 494.65 | 498.10 | 498.10 | 0.32% | 350,212 |
| Jun 16, 2026 | 503.05 | 506.00 | 495.00 | 496.50 | 496.50 | -0.51% | 327,064 |
| Jun 15, 2026 | 491.00 | 503.95 | 489.35 | 499.05 | 499.05 | 4.38% | 674,905 |
| Jun 12, 2026 | 472.40 | 481.00 | 469.05 | 478.10 | 478.10 | 2.49% | 665,699 |
| Jun 11, 2026 | 476.00 | 476.00 | 465.50 | 466.50 | 466.50 | -2.46% | 498,616 |
| Jun 10, 2026 | 486.00 | 489.00 | 476.00 | 478.25 | 478.25 | -0.99% | 330,226 |
| Jun 9, 2026 | 481.15 | 487.65 | 480.85 | 483.05 | 483.05 | 0.49% | 255,153 |
| Jun 8, 2026 | 487.00 | 490.00 | 478.05 | 480.70 | 480.70 | -2.54% | 530,309 |
| Jun 5, 2026 | 501.75 | 507.90 | 490.25 | 493.25 | 493.25 | -1.20% | 424,577 |
| Jun 4, 2026 | 496.00 | 509.00 | 493.15 | 499.25 | 499.25 | 0.90% | 702,733 |
| Jun 3, 2026 | 492.00 | 496.35 | 488.75 | 494.80 | 494.80 | 1.35% | 661,968 |
| Jun 2, 2026 | 490.35 | 496.70 | 486.55 | 488.20 | 488.20 | 0.65% | 1,018,512 |
| Jun 1, 2026 | 486.00 | 491.60 | 480.00 | 485.05 | 485.05 | 1.16% | 618,943 |
| May 29, 2026 | 490.00 | 493.40 | 475.00 | 479.50 | 479.50 | -2.47% | 978,700 |
| May 27, 2026 | 485.00 | 503.80 | 480.80 | 491.65 | 491.65 | -5.29% | 2,443,359 |
| May 26, 2026 | 511.90 | 528.50 | 511.80 | 519.10 | 519.10 | 1.69% | 938,060 |
| May 25, 2026 | 509.45 | 516.00 | 497.50 | 510.45 | 510.45 | 0.63% | 1,057,333 |
| May 22, 2026 | 503.05 | 517.80 | 502.25 | 507.25 | 507.25 | 1.45% | 605,689 |
| May 21, 2026 | 501.00 | 514.25 | 496.50 | 500.00 | 500.00 | 0.79% | 851,703 |