Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 569.70
-16.80 (-2.86%)
May 8, 2026, 3:29 PM IST
Transrail Lighting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 581.00 | 589.45 | 563.00 | 566.80 | 566.80 | -3.36% | 963,929 |
| May 7, 2026 | 592.70 | 596.50 | 581.20 | 586.50 | 586.50 | -0.05% | 583,243 |
| May 6, 2026 | 590.80 | 596.80 | 578.45 | 586.80 | 586.80 | -0.19% | 453,646 |
| May 5, 2026 | 599.85 | 600.90 | 584.00 | 587.90 | 587.90 | -2.37% | 514,221 |
| May 4, 2026 | 608.00 | 608.00 | 596.15 | 602.15 | 602.15 | 0.53% | 508,154 |
| Apr 30, 2026 | 605.00 | 614.90 | 586.60 | 598.95 | 598.95 | -1.55% | 979,031 |
| Apr 29, 2026 | 619.00 | 624.40 | 605.25 | 608.40 | 608.40 | -0.74% | 690,228 |
| Apr 28, 2026 | 603.00 | 617.00 | 598.80 | 612.95 | 612.95 | 2.44% | 983,161 |
| Apr 27, 2026 | 580.00 | 607.00 | 580.00 | 598.35 | 598.35 | 3.88% | 1,179,160 |
| Apr 24, 2026 | 589.65 | 592.00 | 566.50 | 576.00 | 576.00 | -1.83% | 569,141 |
| Apr 23, 2026 | 588.50 | 594.70 | 583.05 | 586.75 | 586.75 | -0.09% | 516,794 |
| Apr 22, 2026 | 598.85 | 610.50 | 582.50 | 587.25 | 587.25 | -0.51% | 1,679,625 |
| Apr 21, 2026 | 566.00 | 598.00 | 563.05 | 590.25 | 590.25 | 4.28% | 1,751,896 |
| Apr 20, 2026 | 578.00 | 582.75 | 564.00 | 566.05 | 566.05 | -2.66% | 576,982 |
| Apr 17, 2026 | 562.00 | 590.40 | 561.00 | 581.50 | 581.50 | 4.01% | 1,048,982 |
| Apr 16, 2026 | 567.85 | 574.00 | 552.35 | 559.10 | 559.10 | 0.07% | 622,899 |
| Apr 15, 2026 | 555.00 | 566.75 | 553.05 | 558.70 | 558.70 | 2.66% | 971,910 |
| Apr 13, 2026 | 536.00 | 550.75 | 532.00 | 544.20 | 544.20 | -1.87% | 427,795 |
| Apr 10, 2026 | 527.00 | 569.10 | 525.10 | 554.55 | 554.55 | 6.18% | 1,590,035 |
| Apr 9, 2026 | 536.00 | 539.85 | 518.70 | 522.25 | 522.25 | -1.74% | 553,095 |
| Apr 8, 2026 | 530.00 | 540.00 | 521.40 | 531.50 | 531.50 | 4.90% | 740,945 |
| Apr 7, 2026 | 490.00 | 510.00 | 487.20 | 506.65 | 506.65 | 2.19% | 356,286 |
| Apr 6, 2026 | 489.90 | 501.60 | 474.75 | 495.80 | 495.80 | 1.55% | 455,524 |
| Apr 2, 2026 | 469.35 | 491.00 | 463.00 | 488.25 | 488.25 | 0.94% | 389,436 |
| Apr 1, 2026 | 468.00 | 487.40 | 468.00 | 483.70 | 483.70 | 7.01% | 642,397 |
| Mar 30, 2026 | 470.00 | 473.90 | 451.05 | 452.00 | 452.00 | -5.41% | 1,278,439 |
| Mar 27, 2026 | 482.60 | 488.00 | 471.15 | 477.85 | 477.85 | -1.12% | 1,224,822 |
| Mar 25, 2026 | 509.00 | 515.50 | 478.95 | 483.25 | 483.25 | -2.97% | 1,872,191 |
| Mar 24, 2026 | 498.00 | 505.95 | 485.70 | 498.05 | 498.05 | 2.34% | 569,706 |
| Mar 23, 2026 | 492.00 | 494.10 | 481.50 | 486.65 | 486.65 | -2.75% | 752,834 |
| Mar 20, 2026 | 496.45 | 514.05 | 496.45 | 500.40 | 500.40 | 1.50% | 407,327 |
| Mar 19, 2026 | 505.00 | 508.70 | 491.35 | 493.00 | 493.00 | -4.24% | 357,778 |
| Mar 18, 2026 | 500.00 | 520.65 | 497.15 | 514.85 | 514.85 | 3.71% | 517,248 |
| Mar 17, 2026 | 497.90 | 502.00 | 487.50 | 496.45 | 496.45 | 1.09% | 488,085 |
| Mar 16, 2026 | 490.00 | 496.85 | 482.05 | 491.10 | 491.10 | -0.49% | 522,450 |
| Mar 13, 2026 | 513.00 | 513.00 | 491.50 | 493.50 | 493.50 | -4.06% | 552,779 |
| Mar 12, 2026 | 513.90 | 521.60 | 502.40 | 514.40 | 514.40 | -0.20% | 455,888 |
| Mar 11, 2026 | 525.00 | 534.00 | 511.00 | 515.45 | 515.45 | -1.49% | 345,390 |
| Mar 10, 2026 | 511.50 | 526.50 | 510.30 | 523.25 | 523.25 | 4.15% | 616,031 |
| Mar 9, 2026 | 500.00 | 506.50 | 489.05 | 502.40 | 502.40 | -2.50% | 431,597 |
| Mar 6, 2026 | 516.00 | 536.90 | 512.15 | 515.30 | 515.30 | -0.10% | 529,094 |
| Mar 5, 2026 | 515.00 | 521.00 | 505.05 | 515.80 | 515.80 | 1.08% | 418,939 |
| Mar 4, 2026 | 526.80 | 528.05 | 506.85 | 510.30 | 510.30 | -5.01% | 668,067 |
| Mar 2, 2026 | 531.00 | 551.00 | 526.15 | 537.20 | 537.20 | -4.92% | 669,130 |
| Feb 27, 2026 | 558.00 | 568.00 | 547.55 | 565.00 | 565.00 | 1.15% | 349,687 |
| Feb 26, 2026 | 552.90 | 566.40 | 552.90 | 558.55 | 558.55 | 1.22% | 311,898 |
| Feb 25, 2026 | 563.00 | 569.40 | 550.00 | 551.80 | 551.80 | -1.67% | 347,225 |
| Feb 24, 2026 | 560.00 | 567.35 | 552.00 | 561.20 | 561.20 | -0.31% | 627,500 |
| Feb 23, 2026 | 571.20 | 579.85 | 559.55 | 562.95 | 562.95 | -0.96% | 316,879 |
| Feb 20, 2026 | 568.00 | 574.70 | 565.00 | 568.40 | 568.40 | 0.05% | 319,334 |