Transrail Lighting Limited TRANSRAILL
NSE · India · Industrial Services
INR 470.20-6.20 (-1.30%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 474.90 | -0.31% | INR 479.00 | INR 488.40 | INR 462.85 | 1.76M |
| 2026-09-30 | INR 476.40 | +5.48% | INR 448.80 | INR 498.00 | INR 448.80 | 6.74M |
| 2026-09-29 | INR 451.65 | +0.44% | INR 451.95 | INR 459.00 | INR 437.30 | 766.34K |
| 2026-09-28 | INR 449.65 | -4.18% | INR 468.95 | INR 468.95 | INR 448.00 | 455.00K |
| 2026-09-25 | INR 469.25 | +1.13% | INR 466.00 | INR 473.50 | INR 453.95 | 697.22K |
| 2026-09-24 | INR 464.00 | -5.09% | INR 487.00 | INR 487.90 | INR 463.00 | 1.28M |
| 2026-09-23 | INR 488.90 | +2.46% | INR 478.00 | INR 496.00 | INR 468.65 | 10.40M |
| 2026-09-22 | INR 477.15 | +15.20% | INR 420.00 | INR 488.00 | INR 420.00 | 23.97M |
| 2026-09-21 | INR 414.20 | +1.33% | INR 410.00 | INR 415.70 | INR 407.35 | 230.29K |
| 2026-09-18 | INR 408.75 | -0.35% | INR 411.90 | INR 413.50 | INR 407.45 | 228.72K |
| 2026-09-17 | INR 410.20 | +0.82% | INR 406.85 | INR 413.55 | INR 406.05 | 275.50K |
| 2026-09-16 | INR 406.85 | +0.48% | INR 404.90 | INR 417.00 | INR 400.65 | 495.77K |
| 2026-09-15 | INR 404.90 | -1.33% | INR 415.50 | INR 418.50 | INR 402.00 | 368.09K |
| 2026-09-14 | INR 410.35 | 0.00% | INR 410.35 | INR 410.35 | INR 410.35 | 0 |
| 2026-09-11 | INR 410.35 | -2.11% | INR 417.00 | INR 418.95 | INR 407.00 | 547.87K |
| 2026-09-10 | INR 419.20 | -1.14% | INR 424.00 | INR 424.90 | INR 417.55 | 357.84K |
| 2026-09-09 | INR 424.05 | +1.21% | INR 420.00 | INR 433.30 | INR 420.00 | 461.61K |
| 2026-09-08 | INR 419.00 | -0.13% | INR 419.55 | INR 423.55 | INR 416.05 | 433.54K |
| 2026-09-07 | INR 419.55 | -2.27% | INR 430.00 | INR 436.90 | INR 418.00 | 639.22K |
| 2026-09-04 | INR 429.30 | +0.43% | INR 428.05 | INR 434.70 | INR 428.05 | 313.13K |
| 2026-09-03 | INR 427.45 | +0.07% | INR 431.00 | INR 435.55 | INR 425.80 | 279.51K |
| 2026-09-02 | INR 427.15 | -1.45% | INR 433.85 | INR 435.00 | INR 426.45 | 326.34K |
| 2026-09-01 | INR 433.45 | -1.02% | INR 440.00 | INR 448.00 | INR 432.30 | 443.96K |
| 2026-08-31 | INR 437.90 | -3.28% | INR 453.00 | INR 453.95 | INR 435.65 | 1.43M |
| 2026-08-28 | INR 452.75 | -1.25% | INR 458.00 | INR 458.95 | INR 452.05 | 359.97K |
| 2026-08-27 | INR 458.50 | -0.81% | INR 462.75 | INR 465.25 | INR 457.10 | 192.95K |
| 2026-08-26 | INR 462.25 | -1.20% | INR 467.85 | INR 470.00 | INR 459.00 | 337.66K |
| 2026-08-25 | INR 467.85 | -0.95% | INR 476.00 | INR 476.35 | INR 464.85 | 185.37K |
| 2026-08-24 | INR 472.35 | +2.68% | INR 460.85 | INR 478.80 | INR 460.00 | 606.60K |
| 2026-08-21 | INR 460.00 | +0.03% | INR 463.70 | INR 466.05 | INR 458.50 | 222.85K |
| 2026-08-20 | INR 459.85 | +0.49% | INR 459.25 | INR 464.60 | INR 459.10 | 221.65K |
| 2026-08-19 | INR 457.60 | -0.31% | INR 458.00 | INR 462.60 | INR 452.20 | 356.16K |
| 2026-08-18 | INR 459.00 | -1.26% | INR 463.20 | INR 465.60 | INR 457.70 | 290.40K |
| 2026-08-17 | INR 464.85 | -0.87% | INR 468.35 | INR 468.55 | INR 463.05 | 199.55K |
| 2026-08-14 | INR 468.95 | -0.85% | INR 473.00 | INR 475.75 | INR 468.10 | 179.77K |
| 2026-08-13 | INR 472.95 | +1.26% | INR 467.10 | INR 476.95 | INR 467.05 | 216.28K |
| 2026-08-12 | INR 467.05 | -1.34% | INR 473.90 | INR 476.00 | INR 463.90 | 318.60K |
| 2026-08-11 | INR 473.40 | -1.17% | INR 478.60 | INR 481.10 | INR 471.95 | 284.72K |
| 2026-08-10 | INR 479.00 | +1.18% | INR 474.00 | INR 483.40 | INR 470.00 | 381.11K |
| 2026-08-07 | INR 473.40 | -3.57% | INR 480.00 | INR 484.25 | INR 470.00 | 944.03K |
| 2026-08-06 | INR 490.95 | -1.70% | INR 499.45 | INR 500.15 | INR 487.10 | 363.31K |
| 2026-08-05 | INR 499.45 | +0.74% | INR 500.00 | INR 504.50 | INR 498.05 | 225.85K |
| 2026-08-04 | INR 495.80 | -0.89% | INR 498.75 | INR 504.70 | INR 494.85 | 173.36K |
| 2026-08-03 | INR 500.25 | -0.54% | INR 502.95 | INR 507.65 | INR 493.80 | 302.46K |
| 2026-07-31 | INR 502.95 | +2.82% | INR 492.50 | INR 504.00 | INR 487.30 | 379.11K |
| 2026-07-30 | INR 489.15 | -1.73% | INR 497.75 | INR 497.75 | INR 486.50 | 184.55K |
| 2026-07-29 | INR 497.75 | +3.46% | INR 481.10 | INR 499.90 | INR 480.90 | 501.74K |
| 2026-07-28 | INR 481.10 | -0.80% | INR 484.00 | INR 488.95 | INR 480.15 | 214.25K |
| 2026-07-27 | INR 485.00 | +0.48% | INR 486.05 | INR 490.85 | INR 482.00 | 269.72K |
| 2026-07-24 | INR 482.70 | +0.36% | INR 479.00 | INR 485.90 | INR 473.60 | 314.50K |
| 2026-07-23 | INR 480.95 | -0.20% | INR 482.30 | INR 487.75 | INR 477.80 | 210.40K |
| 2026-07-22 | INR 481.90 | -2.14% | INR 492.50 | INR 493.20 | INR 480.30 | 269.86K |
| 2026-07-21 | INR 492.45 | -0.72% | INR 495.80 | INR 498.40 | INR 491.20 | 147.05K |
| 2026-07-20 | INR 496.00 | -1.06% | INR 497.40 | INR 500.90 | INR 494.45 | 142.08K |
| 2026-07-17 | INR 501.30 | -0.71% | INR 504.90 | INR 504.95 | INR 499.00 | 243.09K |
| 2026-07-16 | INR 504.90 | +1.18% | INR 504.95 | INR 509.70 | INR 494.20 | 300.33K |
| 2026-07-15 | INR 499.00 | +0.08% | INR 498.60 | INR 504.75 | INR 496.80 | 192.40K |
| 2026-07-14 | INR 498.60 | -1.54% | INR 500.00 | INR 503.65 | INR 497.10 | 282.50K |
| 2026-07-13 | INR 506.40 | -0.32% | INR 506.00 | INR 508.60 | INR 501.00 | 231.36K |
| 2026-07-10 | INR 508.05 | +0.49% | INR 509.95 | INR 510.80 | INR 505.55 | 191.39K |
| 2026-07-09 | INR 505.55 | +3.75% | INR 489.00 | INR 512.50 | INR 488.00 | 406.36K |
| 2026-07-08 | INR 487.30 | -3.72% | INR 500.00 | INR 502.70 | INR 485.00 | 431.07K |
| 2026-07-07 | INR 506.15 | -2.70% | INR 520.95 | INR 521.20 | INR 503.00 | 315.41K |
| 2026-07-06 | INR 520.20 | +0.28% | INR 520.95 | INR 528.70 | INR 517.00 | 475.51K |
| 2026-07-03 | INR 518.75 | -0.73% | INR 524.00 | INR 524.00 | INR 515.00 | 395.29K |
| 2026-07-02 | INR 522.55 | +0.96% | INR 518.25 | INR 525.00 | INR 514.25 | 359.49K |
| 2026-07-01 | INR 517.60 | +1.09% | INR 514.70 | INR 521.90 | INR 512.60 | 398.99K |
| 2026-06-30 | INR 512.00 | -1.18% | INR 519.95 | INR 522.65 | INR 509.60 | 318.81K |
| 2026-06-29 | INR 518.10 | +1.20% | INR 522.00 | INR 531.80 | INR 512.25 | 1.93M |
| 2026-06-26 | INR 511.95 | 0.00% | INR 511.95 | INR 511.95 | INR 511.95 | 0 |
| 2026-06-25 | INR 511.95 | -1.21% | INR 520.30 | INR 522.45 | INR 509.05 | 357.62K |
| 2026-06-24 | INR 518.20 | +1.64% | INR 511.05 | INR 520.00 | INR 506.00 | 585.09K |
| 2026-06-23 | INR 509.85 | -1.56% | INR 520.00 | INR 526.45 | INR 506.10 | 734.64K |
| 2026-06-22 | INR 517.95 | +2.02% | INR 516.60 | INR 519.85 | INR 510.40 | 673.01K |
| 2026-06-19 | INR 507.70 | +2.27% | INR 495.20 | INR 514.00 | INR 492.30 | 835.68K |
| 2026-06-18 | INR 496.45 | -0.33% | INR 499.90 | INR 502.30 | INR 494.00 | 371.49K |
| 2026-06-17 | INR 498.10 | +0.32% | INR 498.00 | INR 501.15 | INR 494.65 | 350.21K |
| 2026-06-16 | INR 496.50 | -0.51% | INR 503.05 | INR 506.00 | INR 495.00 | 327.06K |
| 2026-06-15 | INR 499.05 | +4.38% | INR 491.00 | INR 503.95 | INR 489.35 | 674.91K |
| 2026-06-12 | INR 478.10 | +2.49% | INR 472.40 | INR 481.00 | INR 469.05 | 665.70K |
| 2026-06-11 | INR 466.50 | -2.46% | INR 476.00 | INR 476.00 | INR 465.50 | 498.62K |
| 2026-06-10 | INR 478.25 | -0.99% | INR 486.00 | INR 489.00 | INR 476.00 | 330.23K |
| 2026-06-09 | INR 483.05 | +0.49% | INR 481.15 | INR 487.65 | INR 480.85 | 255.15K |
| 2026-06-08 | INR 480.70 | -2.54% | INR 487.00 | INR 490.00 | INR 478.05 | 530.31K |
| 2026-06-05 | INR 493.25 | -1.20% | INR 501.75 | INR 507.90 | INR 490.25 | 424.58K |
| 2026-06-04 | INR 499.25 | +0.90% | INR 496.00 | INR 509.00 | INR 493.15 | 702.73K |
| 2026-06-03 | INR 494.80 | +1.35% | INR 492.00 | INR 496.35 | INR 488.75 | 661.97K |
| 2026-06-02 | INR 488.20 | +0.65% | INR 490.35 | INR 496.70 | INR 486.55 | 1.02M |
| 2026-06-01 | INR 485.05 | +1.16% | INR 486.00 | INR 491.60 | INR 480.00 | 618.94K |
| 2026-05-29 | INR 479.50 | -2.47% | INR 490.00 | INR 493.40 | INR 475.00 | 978.70K |