Transindia Real Estate Limited (NSE:TREL)
India · Delayed Price · Currency is INR 27.55
-1.34 (-4.64%)
Oct 1, 2026, 3:29 PM IST
Transindia Real Estate Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 29.15 | 29.47 | 26.37 | 27.29 | 27.29 | -5.54% | 135,689 |
| Sep 30, 2026 | 28.80 | 29.90 | 27.87 | 28.89 | 28.89 | 1.73% | 205,678 |
| Sep 29, 2026 | 28.89 | 28.94 | 27.70 | 28.40 | 28.40 | -1.70% | 112,132 |
| Sep 28, 2026 | 28.80 | 29.10 | 27.80 | 28.89 | 28.89 | 2.01% | 143,807 |
| Sep 25, 2026 | 27.80 | 28.65 | 27.00 | 28.32 | 28.32 | 1.87% | 116,098 |
| Sep 24, 2026 | 28.20 | 28.58 | 27.00 | 27.80 | 27.80 | 0.07% | 108,843 |
| Sep 23, 2026 | 27.31 | 28.39 | 27.11 | 27.78 | 27.78 | 1.72% | 137,169 |
| Sep 22, 2026 | 26.51 | 27.89 | 26.51 | 27.31 | 27.31 | 2.36% | 181,088 |
| Sep 21, 2026 | 30.00 | 30.93 | 26.32 | 26.68 | 26.68 | -10.05% | 730,196 |
| Sep 18, 2026 | 30.06 | 31.51 | 29.01 | 29.66 | 29.66 | -0.37% | 611,021 |
| Sep 17, 2026 | 27.03 | 30.00 | 26.52 | 29.77 | 29.77 | 10.14% | 726,901 |
| Sep 16, 2026 | 25.95 | 27.24 | 25.15 | 27.03 | 27.03 | 5.13% | 136,134 |
| Sep 15, 2026 | 27.19 | 27.90 | 25.17 | 25.71 | 25.71 | -4.67% | 82,719 |
| Sep 11, 2026 | 26.70 | 27.39 | 26.00 | 26.97 | 26.97 | 0.11% | 157,483 |
| Sep 10, 2026 | 27.39 | 27.53 | 26.70 | 26.94 | 26.94 | -0.19% | 70,457 |
| Sep 9, 2026 | 26.72 | 27.31 | 26.05 | 26.99 | 26.99 | 1.01% | 213,848 |
| Sep 8, 2026 | 26.70 | 27.75 | 26.00 | 26.72 | 26.72 | -1.69% | 161,113 |
| Sep 7, 2026 | 27.69 | 27.90 | 26.95 | 27.18 | 27.18 | -0.95% | 122,858 |
| Sep 4, 2026 | 26.94 | 27.69 | 26.80 | 27.44 | 27.44 | 1.86% | 215,792 |
| Sep 3, 2026 | 27.22 | 27.99 | 26.85 | 26.94 | 26.94 | -0.07% | 96,090 |
| Sep 2, 2026 | 27.90 | 27.90 | 26.34 | 26.96 | 26.96 | -0.70% | 128,079 |
| Sep 1, 2026 | 26.31 | 27.90 | 26.31 | 27.15 | 27.15 | 0.82% | 120,235 |
| Aug 31, 2026 | 27.18 | 27.39 | 26.50 | 26.93 | 26.93 | -0.92% | 56,610 |
| Aug 28, 2026 | 26.51 | 27.50 | 26.51 | 27.18 | 27.18 | 2.60% | 166,860 |
| Aug 27, 2026 | 26.39 | 27.03 | 25.82 | 26.49 | 26.49 | 0.38% | 77,679 |
| Aug 26, 2026 | 27.50 | 27.50 | 26.25 | 26.39 | 26.39 | -0.60% | 50,450 |
| Aug 25, 2026 | 27.02 | 27.20 | 26.40 | 26.55 | 26.55 | -1.74% | 41,165 |
| Aug 24, 2026 | 27.05 | 27.95 | 26.30 | 27.02 | 27.02 | -0.11% | 150,732 |
| Aug 21, 2026 | 26.11 | 27.63 | 26.11 | 27.05 | 27.05 | 0.45% | 131,965 |
| Aug 20, 2026 | 26.86 | 27.75 | 26.25 | 26.93 | 26.93 | 0.26% | 90,855 |
| Aug 19, 2026 | 26.92 | 27.39 | 26.10 | 26.86 | 26.86 | 0.26% | 81,879 |
| Aug 18, 2026 | 26.05 | 27.19 | 26.04 | 26.79 | 26.79 | 2.84% | 191,146 |
| Aug 17, 2026 | 25.93 | 26.30 | 24.76 | 26.05 | 26.05 | 0.46% | 129,819 |
| Aug 14, 2026 | 26.00 | 26.50 | 25.57 | 25.93 | 25.93 | -0.77% | 60,501 |
| Aug 13, 2026 | 27.65 | 27.65 | 26.01 | 26.13 | 26.13 | -5.05% | 151,102 |
| Aug 12, 2026 | 27.99 | 27.99 | 27.00 | 27.52 | 27.52 | 1.29% | 196,352 |
| Aug 11, 2026 | 28.09 | 28.10 | 26.96 | 27.17 | 27.17 | -2.37% | 193,756 |
| Aug 10, 2026 | 24.51 | 28.45 | 24.51 | 27.83 | 27.83 | 9.57% | 860,469 |
| Aug 7, 2026 | 24.65 | 25.70 | 24.65 | 25.40 | 25.40 | 3.13% | 76,731 |
| Aug 6, 2026 | 23.80 | 24.99 | 23.80 | 24.63 | 24.63 | 2.24% | 132,815 |
| Aug 5, 2026 | 24.48 | 24.68 | 23.93 | 24.09 | 24.09 | -1.59% | 97,994 |
| Aug 4, 2026 | 23.80 | 24.64 | 23.80 | 24.48 | 24.48 | 1.28% | 61,452 |
| Aug 3, 2026 | 24.25 | 24.77 | 23.96 | 24.17 | 24.17 | -0.33% | 80,905 |
| Jul 31, 2026 | 23.37 | 24.50 | 23.37 | 24.25 | 24.25 | 1.08% | 64,525 |
| Jul 30, 2026 | 24.85 | 24.85 | 23.54 | 23.99 | 23.99 | -1.72% | 71,333 |
| Jul 29, 2026 | 24.00 | 24.65 | 23.83 | 24.41 | 24.41 | 1.88% | 97,701 |
| Jul 28, 2026 | 24.03 | 24.65 | 23.90 | 23.96 | 23.96 | -1.84% | 38,760 |
| Jul 27, 2026 | 24.56 | 24.99 | 24.14 | 24.41 | 24.41 | 0.37% | 17,651 |
| Jul 24, 2026 | 24.01 | 24.75 | 23.80 | 24.32 | 24.32 | 0.21% | 50,283 |
| Jul 23, 2026 | 24.75 | 24.75 | 24.00 | 24.27 | 24.27 | -1.66% | 46,863 |