Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 451.70
+12.20 (2.78%)
Nov 11, 2026, 2:05 PM IST
Transrail Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 442.00 | 459.25 | 441.40 | 451.70 | 451.70 | 2.78% | 473,868 |
| Nov 9, 2026 | 447.60 | 448.00 | 436.45 | 439.50 | 439.50 | -1.69% | 235,150 |
| Nov 8, 2026 | 442.55 | 450.00 | 442.35 | 447.05 | 447.05 | 1.52% | 147,910 |
| Nov 6, 2026 | 440.00 | 447.00 | 424.30 | 440.35 | 440.35 | -0.42% | 444,493 |
| Nov 5, 2026 | 464.40 | 466.90 | 440.00 | 442.20 | 442.20 | -2.64% | 719,328 |
| Nov 4, 2026 | 445.75 | 463.70 | 436.90 | 454.20 | 454.20 | 2.75% | 954,626 |
| Nov 3, 2026 | 438.00 | 445.50 | 435.25 | 442.05 | 442.05 | 1.70% | 288,409 |
| Nov 2, 2026 | 428.20 | 436.00 | 424.00 | 434.65 | 434.65 | 2.67% | 185,136 |
| Oct 30, 2026 | 434.90 | 437.00 | 420.00 | 423.35 | 423.35 | -2.85% | 197,224 |
| Oct 29, 2026 | 428.05 | 438.50 | 426.10 | 435.75 | 435.75 | 1.51% | 229,877 |
| Oct 28, 2026 | 431.00 | 434.25 | 424.75 | 429.25 | 429.25 | -0.45% | 252,963 |
| Oct 27, 2026 | 428.95 | 441.15 | 427.00 | 431.20 | 431.20 | 0.59% | 341,048 |
| Oct 26, 2026 | 426.00 | 431.95 | 421.30 | 428.65 | 428.65 | -0.03% | 316,771 |
| Oct 23, 2026 | 452.65 | 453.80 | 425.30 | 428.80 | 428.80 | -5.51% | 726,302 |
| Oct 22, 2026 | 463.00 | 463.30 | 451.00 | 453.80 | 453.80 | -3.20% | 555,677 |
| Oct 21, 2026 | 465.00 | 494.65 | 456.00 | 468.80 | 468.80 | 4.00% | 8,396,870 |
| Oct 19, 2026 | 465.05 | 466.55 | 449.35 | 450.75 | 450.75 | -3.24% | 299,791 |
| Oct 16, 2026 | 466.90 | 473.95 | 462.60 | 465.85 | 465.85 | -0.22% | 327,331 |
| Oct 15, 2026 | 481.70 | 482.80 | 464.50 | 466.90 | 466.90 | -3.07% | 404,144 |
| Oct 14, 2026 | 462.25 | 485.50 | 459.90 | 481.70 | 481.70 | 4.34% | 1,200,211 |
| Oct 13, 2026 | 463.00 | 464.90 | 452.70 | 461.65 | 461.65 | -0.23% | 310,943 |
| Oct 12, 2026 | 464.70 | 470.80 | 458.90 | 462.70 | 462.70 | -0.42% | 305,040 |
| Oct 9, 2026 | 474.00 | 476.00 | 462.65 | 464.65 | 464.65 | -1.59% | 390,123 |
| Oct 8, 2026 | 484.00 | 486.50 | 469.00 | 472.15 | 472.15 | -1.49% | 858,748 |
| Oct 7, 2026 | 485.00 | 486.90 | 476.00 | 479.30 | 479.30 | -0.64% | 770,841 |
| Oct 6, 2026 | 478.00 | 486.00 | 474.10 | 482.40 | 482.40 | 4.25% | 2,088,541 |
| Oct 5, 2026 | 476.70 | 476.85 | 460.00 | 462.75 | 462.75 | -2.56% | 454,795 |
| 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 |