Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 460.00
+0.15 (0.03%)
Aug 21, 2026, 3:30 PM IST
Transrail Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 463.70 | 466.05 | 458.50 | 460.00 | 460.00 | 0.03% | 222,846 |
| Aug 20, 2026 | 459.25 | 464.60 | 459.10 | 459.85 | 459.85 | 0.49% | 221,645 |
| Aug 19, 2026 | 458.00 | 462.60 | 452.20 | 457.60 | 457.60 | -0.31% | 356,163 |
| Aug 18, 2026 | 463.20 | 465.60 | 457.70 | 459.00 | 459.00 | -1.26% | 290,403 |
| Aug 17, 2026 | 468.35 | 468.55 | 463.05 | 464.85 | 464.85 | -0.87% | 199,552 |
| Aug 14, 2026 | 473.00 | 475.75 | 468.10 | 468.95 | 468.95 | -0.85% | 179,765 |
| Aug 13, 2026 | 467.10 | 476.95 | 467.05 | 472.95 | 472.95 | 1.26% | 216,283 |
| Aug 12, 2026 | 473.90 | 476.00 | 463.90 | 467.05 | 467.05 | -1.34% | 318,603 |
| Aug 11, 2026 | 478.60 | 481.10 | 471.95 | 473.40 | 473.40 | -1.17% | 284,715 |
| Aug 10, 2026 | 474.00 | 483.40 | 470.00 | 479.00 | 479.00 | 1.18% | 381,107 |
| Aug 7, 2026 | 480.00 | 484.25 | 470.00 | 473.40 | 473.40 | -3.57% | 944,025 |
| Aug 6, 2026 | 499.45 | 500.15 | 487.10 | 490.95 | 490.95 | -1.70% | 363,311 |
| Aug 5, 2026 | 500.00 | 504.50 | 498.05 | 499.45 | 499.45 | 0.74% | 225,852 |
| Aug 4, 2026 | 498.75 | 504.70 | 494.85 | 495.80 | 495.80 | -0.89% | 173,362 |
| Aug 3, 2026 | 502.95 | 507.65 | 493.80 | 500.25 | 500.25 | 0.06% | 302,458 |
| Jul 31, 2026 | 492.50 | 504.00 | 487.30 | 502.95 | 499.95 | 2.82% | 379,109 |
| Jul 30, 2026 | 497.75 | 497.75 | 486.50 | 489.15 | 486.23 | -1.73% | 184,548 |
| Jul 29, 2026 | 481.10 | 499.90 | 480.90 | 497.75 | 494.78 | 3.46% | 501,741 |
| Jul 28, 2026 | 484.00 | 488.95 | 480.15 | 481.10 | 478.23 | -0.80% | 214,248 |
| Jul 27, 2026 | 486.05 | 490.85 | 482.00 | 485.00 | 482.11 | 0.48% | 269,719 |
| Jul 24, 2026 | 479.00 | 485.90 | 473.60 | 482.70 | 479.82 | 0.36% | 314,503 |
| Jul 23, 2026 | 482.30 | 487.75 | 477.80 | 480.95 | 478.08 | -0.20% | 210,398 |
| Jul 22, 2026 | 492.50 | 493.20 | 480.30 | 481.90 | 479.03 | -2.14% | 269,855 |
| Jul 21, 2026 | 495.80 | 498.40 | 491.20 | 492.45 | 489.51 | -0.72% | 147,045 |
| Jul 20, 2026 | 497.40 | 500.90 | 494.45 | 496.00 | 493.04 | -1.06% | 142,081 |
| Jul 17, 2026 | 504.90 | 504.95 | 499.00 | 501.30 | 498.31 | -0.71% | 243,087 |
| Jul 16, 2026 | 504.95 | 509.70 | 494.20 | 504.90 | 501.89 | 1.18% | 300,334 |
| Jul 15, 2026 | 498.60 | 504.75 | 496.80 | 499.00 | 496.02 | 0.08% | 192,398 |
| Jul 14, 2026 | 500.00 | 503.65 | 497.10 | 498.60 | 495.63 | -1.54% | 282,496 |
| Jul 13, 2026 | 506.00 | 508.60 | 501.00 | 506.40 | 503.38 | -0.32% | 231,355 |
| Jul 10, 2026 | 509.95 | 510.80 | 505.55 | 508.05 | 505.02 | 0.49% | 191,393 |
| Jul 9, 2026 | 489.00 | 512.50 | 488.00 | 505.55 | 502.53 | 3.75% | 406,356 |
| Jul 8, 2026 | 500.00 | 502.70 | 485.00 | 487.30 | 484.39 | -3.72% | 431,066 |
| Jul 7, 2026 | 520.95 | 521.20 | 503.00 | 506.15 | 503.13 | -2.70% | 315,406 |
| Jul 6, 2026 | 520.95 | 528.70 | 517.00 | 520.20 | 517.10 | 0.28% | 475,510 |
| Jul 3, 2026 | 524.00 | 524.00 | 515.00 | 518.75 | 515.66 | -0.73% | 395,294 |
| Jul 2, 2026 | 518.25 | 525.00 | 514.25 | 522.55 | 519.43 | 0.96% | 359,492 |
| Jul 1, 2026 | 514.70 | 521.90 | 512.60 | 517.60 | 514.51 | 1.09% | 398,985 |
| Jun 30, 2026 | 519.95 | 522.65 | 509.60 | 512.00 | 508.95 | -1.18% | 318,811 |
| Jun 29, 2026 | 522.00 | 531.80 | 512.25 | 518.10 | 515.01 | 1.20% | 1,928,340 |
| Jun 25, 2026 | 520.30 | 522.45 | 509.05 | 511.95 | 508.90 | -1.21% | 357,624 |
| Jun 24, 2026 | 511.05 | 520.00 | 506.00 | 518.20 | 515.11 | 1.64% | 585,087 |
| Jun 23, 2026 | 520.00 | 526.45 | 506.10 | 509.85 | 506.81 | -1.56% | 734,636 |
| Jun 22, 2026 | 516.60 | 519.85 | 510.40 | 517.95 | 514.86 | 2.02% | 673,013 |
| Jun 19, 2026 | 495.20 | 514.00 | 492.30 | 507.70 | 504.67 | 2.27% | 835,678 |
| Jun 18, 2026 | 499.90 | 502.30 | 494.00 | 496.45 | 493.49 | -0.33% | 371,488 |
| Jun 17, 2026 | 498.00 | 501.15 | 494.65 | 498.10 | 495.13 | 0.32% | 350,212 |
| Jun 16, 2026 | 503.05 | 506.00 | 495.00 | 496.50 | 493.54 | -0.51% | 327,064 |
| Jun 15, 2026 | 491.00 | 503.95 | 489.35 | 499.05 | 496.07 | 4.38% | 674,905 |
| Jun 12, 2026 | 472.40 | 481.00 | 469.05 | 478.10 | 475.25 | 2.49% | 665,699 |