Transrail Lighting Limited (NSE:TRANSRAILL)
India · Delayed Price · Currency is INR 457.65
-11.15 (-2.38%)
Oct 22, 2026, 1:00 PM IST
Transrail Lighting Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 463.00 | 463.30 | 453.10 | 457.65 | 457.65 | -2.38% | 425,390 |
| 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 |
| 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 |