Transindia Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	33.61	33.75	33.05	33.28	33.28	0.54%	30,248
Aug 13, 2025	33.40	33.49	33.10	33.10	33.10	0.06%	41,276
Aug 12, 2025	33.48	33.94	33.01	33.08	33.08	-1.19%	71,053
Aug 11, 2025	33.57	33.79	32.58	33.48	33.48	-0.27%	82,666
Aug 8, 2025	34.88	35.50	33.30	33.57	33.57	-0.30%	200,167
Aug 7, 2025	33.32	36.15	32.71	33.67	33.67	1.05%	151,975
Aug 6, 2025	33.60	34.90	32.95	33.32	33.32	-0.72%	111,782
Aug 5, 2025	34.18	34.26	33.20	33.56	33.56	-0.80%	51,661
Aug 4, 2025	33.65	34.23	33.65	33.83	33.83	0.53%	52,688
Aug 1, 2025	33.31	34.00	33.21	33.65	33.65	1.54%	88,276
Jul 31, 2025	32.90	33.80	32.60	33.14	33.14	0.79%	69,650
Jul 30, 2025	33.55	34.08	32.69	32.88	32.88	-2.00%	139,440
Jul 29, 2025	33.33	34.08	33.28	33.55	33.55	1.57%	66,464
Jul 28, 2025	33.40	34.10	32.71	33.03	33.03	-2.19%	125,493
Jul 25, 2025	34.25	34.79	33.60	33.77	33.77	-1.97%	93,269
Jul 24, 2025	34.82	35.03	34.06	34.45	34.45	-1.06%	59,976
Jul 23, 2025	34.42	35.00	33.82	34.82	34.82	1.66%	110,459
Jul 22, 2025	34.95	35.19	33.96	34.25	34.25	-2.31%	190,081
Jul 21, 2025	35.54	35.84	35.00	35.06	35.06	-1.35%	69,590
Jul 18, 2025	35.65	36.80	35.50	35.54	35.54	-1.17%	185,363
Jul 17, 2025	35.53	36.90	35.51	35.96	35.96	1.99%	375,535
Jul 16, 2025	33.66	35.85	33.66	35.26	35.26	4.72%	278,510
Jul 15, 2025	33.70	34.49	33.50	33.67	33.67	-0.12%	185,946
Jul 14, 2025	33.90	34.20	33.50	33.71	33.71	-1.14%	157,872
Jul 11, 2025	34.45	34.65	34.00	34.10	34.10	-1.02%	78,041
Jul 10, 2025	35.49	35.64	34.10	34.45	34.45	-2.41%	133,923
Jul 9, 2025	35.98	36.13	35.20	35.30	35.30	-1.18%	98,388
Jul 8, 2025	36.05	36.23	35.30	35.72	35.72	-0.36%	71,342
Jul 7, 2025	36.05	36.59	35.57	35.85	35.85	-0.88%	199,560
Jul 4, 2025	36.00	36.50	35.63	36.17	36.17	0.25%	127,392
Jul 3, 2025	36.11	36.60	35.85	36.08	36.08	-0.08%	270,333
Jul 2, 2025	36.35	36.35	35.40	36.11	36.11	0.33%	212,875
Jul 1, 2025	36.00	36.86	35.49	35.99	35.99	0.95%	371,583
Jun 30, 2025	35.25	36.64	35.25	35.65	35.65	2.15%	658,395
Jun 27, 2025	33.60	35.60	33.31	34.90	34.90	4.27%	321,621
Jun 26, 2025	33.70	34.34	33.25	33.47	33.47	0.69%	282,105
Jun 25, 2025	32.65	34.08	32.65	33.24	33.24	0.79%	179,469
Jun 24, 2025	33.00	33.21	32.57	32.98	32.98	1.38%	136,933
Jun 23, 2025	32.49	33.06	31.87	32.53	32.53	0.12%	156,424
Jun 20, 2025	32.20	34.24	32.00	32.49	32.49	0.53%	116,947
Jun 19, 2025	33.35	33.58	32.10	32.32	32.32	-2.15%	174,135
Jun 18, 2025	33.10	33.35	32.42	33.03	33.03	-0.12%	120,721
Jun 17, 2025	33.20	34.36	32.85	33.07	33.07	-1.46%	125,431
Jun 16, 2025	33.51	34.18	33.01	33.56	33.56	-0.53%	150,926
Jun 13, 2025	33.96	34.26	32.99	33.74	33.74	-0.91%	178,877
Jun 12, 2025	35.11	35.11	34.00	34.05	34.05	-2.27%	73,176
Jun 11, 2025	35.24	35.75	34.36	34.84	34.84	-0.37%	167,077
Jun 10, 2025	34.95	35.25	34.41	34.97	34.97	0.84%	136,748
Jun 9, 2025	34.35	35.15	33.98	34.68	34.68	1.20%	313,717
Jun 6, 2025	33.25	34.77	33.25	34.27	34.27	3.79%	251,132