Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 507.70
+11.25 (2.27%)
Jun 19, 2026, 3:30 PM IST
Transrail Lighting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 495.20 | 496.45 | 492.30 | 494.65 | - | -0.36% | 50,464 |
| 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 |
| May 20, 2026 | 493.00 | 504.65 | 488.40 | 496.10 | 496.10 | -0.14% | 578,617 |
| May 19, 2026 | 494.00 | 508.15 | 492.85 | 496.80 | 496.80 | -1.28% | 755,772 |
| May 18, 2026 | 512.00 | 512.00 | 487.70 | 503.25 | 503.25 | -1.97% | 861,092 |
| May 15, 2026 | 525.00 | 529.75 | 511.10 | 513.35 | 513.35 | -2.01% | 387,854 |
| May 14, 2026 | 532.95 | 537.00 | 521.50 | 523.90 | 523.90 | -0.67% | 734,715 |
| May 13, 2026 | 523.00 | 541.05 | 523.00 | 527.45 | 527.45 | -0.73% | 917,017 |
| May 12, 2026 | 548.00 | 552.80 | 530.05 | 531.35 | 531.35 | -3.10% | 603,913 |
| May 11, 2026 | 566.80 | 566.80 | 546.50 | 548.35 | 548.35 | -3.26% | 659,264 |
| 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 |