Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 470.20
-6.20 (-1.30%)
Oct 1, 2026, 3:30 PM IST
Transrail Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 479.00 | 488.40 | 462.85 | 474.90 | 474.90 | -0.31% | 1,761,167 |
| Sep 30, 2026 | 448.80 | 498.00 | 448.80 | 476.40 | 476.40 | 5.48% | 6,739,028 |
| Sep 29, 2026 | 451.95 | 459.00 | 437.30 | 451.65 | 451.65 | 0.44% | 766,338 |
| Sep 28, 2026 | 468.95 | 468.95 | 448.00 | 449.65 | 449.65 | -4.18% | 454,996 |
| Sep 25, 2026 | 466.00 | 473.50 | 453.95 | 469.25 | 469.25 | 1.13% | 697,224 |
| Sep 24, 2026 | 487.00 | 487.90 | 463.00 | 464.00 | 464.00 | -5.09% | 1,282,611 |
| Sep 23, 2026 | 478.00 | 496.00 | 468.65 | 488.90 | 488.90 | 2.46% | 10,396,978 |
| Sep 22, 2026 | 420.00 | 488.00 | 420.00 | 477.15 | 477.15 | 15.20% | 23,971,640 |
| Sep 21, 2026 | 410.00 | 415.70 | 407.35 | 414.20 | 414.20 | 1.33% | 230,286 |
| Sep 18, 2026 | 411.90 | 413.50 | 407.45 | 408.75 | 408.75 | -0.35% | 228,722 |
| Sep 17, 2026 | 406.85 | 413.55 | 406.05 | 410.20 | 410.20 | 0.82% | 275,501 |
| Sep 16, 2026 | 404.90 | 417.00 | 400.65 | 406.85 | 406.85 | 0.48% | 495,771 |
| Sep 15, 2026 | 415.50 | 418.50 | 402.00 | 404.90 | 404.90 | -1.33% | 368,086 |
| Sep 11, 2026 | 417.00 | 418.95 | 407.00 | 410.35 | 410.35 | -1.64% | 547,873 |
| Sep 10, 2026 | 424.00 | 424.90 | 417.55 | 419.20 | 417.20 | -1.14% | 357,838 |
| Sep 9, 2026 | 420.00 | 433.30 | 420.00 | 424.05 | 422.03 | 1.21% | 461,612 |
| Sep 8, 2026 | 419.55 | 423.55 | 416.05 | 419.00 | 417.00 | -0.13% | 433,538 |
| Sep 7, 2026 | 430.00 | 436.90 | 418.00 | 419.55 | 417.55 | -2.27% | 639,224 |
| Sep 4, 2026 | 428.05 | 434.70 | 428.05 | 429.30 | 427.25 | 0.43% | 313,125 |
| Sep 3, 2026 | 431.00 | 435.55 | 425.80 | 427.45 | 425.41 | 0.07% | 279,513 |
| Sep 2, 2026 | 433.85 | 435.00 | 426.45 | 427.15 | 425.11 | -1.45% | 326,335 |
| Sep 1, 2026 | 440.00 | 448.00 | 432.30 | 433.45 | 431.38 | -1.02% | 443,956 |
| Aug 31, 2026 | 453.00 | 453.95 | 435.65 | 437.90 | 435.81 | -3.28% | 1,425,848 |
| Aug 28, 2026 | 458.00 | 458.95 | 452.05 | 452.75 | 450.59 | -1.25% | 359,968 |
| Aug 27, 2026 | 462.75 | 465.25 | 457.10 | 458.50 | 456.31 | -0.81% | 192,951 |
| Aug 26, 2026 | 467.85 | 470.00 | 459.00 | 462.25 | 460.04 | -1.20% | 337,662 |
| Aug 25, 2026 | 476.00 | 476.35 | 464.85 | 467.85 | 465.62 | -0.95% | 185,365 |
| Aug 24, 2026 | 460.85 | 478.80 | 460.00 | 472.35 | 470.10 | 2.68% | 606,597 |
| Aug 21, 2026 | 463.70 | 466.05 | 458.50 | 460.00 | 457.81 | 0.03% | 222,846 |
| Aug 20, 2026 | 459.25 | 464.60 | 459.10 | 459.85 | 457.66 | 0.49% | 221,645 |
| Aug 19, 2026 | 458.00 | 462.60 | 452.20 | 457.60 | 455.42 | -0.31% | 356,163 |
| Aug 18, 2026 | 463.20 | 465.60 | 457.70 | 459.00 | 456.81 | -1.26% | 290,403 |
| Aug 17, 2026 | 468.35 | 468.55 | 463.05 | 464.85 | 462.63 | -0.87% | 199,552 |
| Aug 14, 2026 | 473.00 | 475.75 | 468.10 | 468.95 | 466.71 | -0.85% | 179,765 |
| Aug 13, 2026 | 467.10 | 476.95 | 467.05 | 472.95 | 470.69 | 1.26% | 216,283 |
| Aug 12, 2026 | 473.90 | 476.00 | 463.90 | 467.05 | 464.82 | -1.34% | 318,603 |
| Aug 11, 2026 | 478.60 | 481.10 | 471.95 | 473.40 | 471.14 | -1.17% | 284,715 |
| Aug 10, 2026 | 474.00 | 483.40 | 470.00 | 479.00 | 476.71 | 1.18% | 381,107 |
| Aug 7, 2026 | 480.00 | 484.25 | 470.00 | 473.40 | 471.14 | -3.57% | 944,025 |
| Aug 6, 2026 | 499.45 | 500.15 | 487.10 | 490.95 | 488.61 | -1.70% | 363,311 |
| Aug 5, 2026 | 500.00 | 504.50 | 498.05 | 499.45 | 497.07 | 0.74% | 225,852 |
| Aug 4, 2026 | 498.75 | 504.70 | 494.85 | 495.80 | 493.43 | -0.89% | 173,362 |
| Aug 3, 2026 | 502.95 | 507.65 | 493.80 | 500.25 | 497.86 | 0.06% | 302,458 |
| Jul 31, 2026 | 492.50 | 504.00 | 487.30 | 502.95 | 497.56 | 2.82% | 379,109 |
| Jul 30, 2026 | 497.75 | 497.75 | 486.50 | 489.15 | 483.91 | -1.73% | 184,548 |
| Jul 29, 2026 | 481.10 | 499.90 | 480.90 | 497.75 | 492.42 | 3.46% | 501,741 |
| Jul 28, 2026 | 484.00 | 488.95 | 480.15 | 481.10 | 475.95 | -0.80% | 214,248 |
| Jul 27, 2026 | 486.05 | 490.85 | 482.00 | 485.00 | 479.81 | 0.48% | 269,719 |
| Jul 24, 2026 | 479.00 | 485.90 | 473.60 | 482.70 | 477.53 | 0.36% | 314,503 |
| Jul 23, 2026 | 482.30 | 487.75 | 477.80 | 480.95 | 475.80 | -0.20% | 210,398 |