TransIndia Real Estate Limited TREL
NSE · India · Finance
INR 27.55-1.34 (-4.64%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 27.29 | -5.54% | INR 29.15 | INR 29.47 | INR 26.37 | 135.69K |
| 2026-09-30 | INR 28.89 | +1.73% | INR 28.80 | INR 29.90 | INR 27.87 | 205.68K |
| 2026-09-29 | INR 28.40 | -1.70% | INR 28.89 | INR 28.94 | INR 27.70 | 112.13K |
| 2026-09-28 | INR 28.89 | +2.01% | INR 28.80 | INR 29.10 | INR 27.80 | 143.81K |
| 2026-09-25 | INR 28.32 | +1.87% | INR 27.80 | INR 28.65 | INR 27.00 | 116.10K |
| 2026-09-24 | INR 27.80 | +0.07% | INR 28.20 | INR 28.58 | INR 27.00 | 108.84K |
| 2026-09-23 | INR 27.78 | +1.72% | INR 27.31 | INR 28.39 | INR 27.11 | 137.17K |
| 2026-09-22 | INR 27.31 | +2.36% | INR 26.51 | INR 27.89 | INR 26.51 | 181.09K |
| 2026-09-21 | INR 26.68 | -10.05% | INR 30.00 | INR 30.93 | INR 26.32 | 730.20K |
| 2026-09-18 | INR 29.66 | -0.37% | INR 30.06 | INR 31.51 | INR 29.01 | 611.02K |
| 2026-09-17 | INR 29.77 | +10.14% | INR 27.03 | INR 30.00 | INR 26.52 | 726.90K |
| 2026-09-16 | INR 27.03 | +5.13% | INR 25.95 | INR 27.24 | INR 25.15 | 136.13K |
| 2026-09-15 | INR 25.71 | -4.67% | INR 27.19 | INR 27.90 | INR 25.17 | 82.72K |
| 2026-09-14 | INR 26.97 | 0.00% | INR 26.97 | INR 26.97 | INR 26.97 | 0 |
| 2026-09-11 | INR 26.97 | +0.11% | INR 26.70 | INR 27.39 | INR 26.00 | 157.48K |
| 2026-09-10 | INR 26.94 | -0.19% | INR 27.39 | INR 27.53 | INR 26.70 | 70.46K |
| 2026-09-09 | INR 26.99 | +1.01% | INR 26.72 | INR 27.31 | INR 26.05 | 213.85K |
| 2026-09-08 | INR 26.72 | -1.69% | INR 26.70 | INR 27.75 | INR 26.00 | 161.11K |
| 2026-09-07 | INR 27.18 | -0.95% | INR 27.69 | INR 27.90 | INR 26.95 | 122.86K |
| 2026-09-04 | INR 27.44 | +1.86% | INR 26.94 | INR 27.69 | INR 26.80 | 215.79K |
| 2026-09-03 | INR 26.94 | -0.07% | INR 27.22 | INR 27.99 | INR 26.85 | 96.09K |
| 2026-09-02 | INR 26.96 | -0.70% | INR 27.90 | INR 27.90 | INR 26.34 | 128.08K |
| 2026-09-01 | INR 27.15 | +0.82% | INR 26.31 | INR 27.90 | INR 26.31 | 120.24K |
| 2026-08-31 | INR 26.93 | -0.92% | INR 27.18 | INR 27.39 | INR 26.50 | 56.61K |
| 2026-08-28 | INR 27.18 | +2.60% | INR 26.51 | INR 27.50 | INR 26.51 | 166.86K |
| 2026-08-27 | INR 26.49 | +0.38% | INR 26.39 | INR 27.03 | INR 25.82 | 77.68K |
| 2026-08-26 | INR 26.39 | -0.60% | INR 27.50 | INR 27.50 | INR 26.25 | 50.45K |
| 2026-08-25 | INR 26.55 | -1.74% | INR 27.02 | INR 27.20 | INR 26.40 | 41.17K |
| 2026-08-24 | INR 27.02 | -0.11% | INR 27.05 | INR 27.95 | INR 26.30 | 150.73K |
| 2026-08-21 | INR 27.05 | +0.45% | INR 26.11 | INR 27.63 | INR 26.11 | 131.97K |
| 2026-08-20 | INR 26.93 | +0.26% | INR 26.86 | INR 27.75 | INR 26.25 | 90.86K |
| 2026-08-19 | INR 26.86 | +0.26% | INR 26.92 | INR 27.39 | INR 26.10 | 81.88K |
| 2026-08-18 | INR 26.79 | +2.84% | INR 26.05 | INR 27.19 | INR 26.04 | 191.15K |
| 2026-08-17 | INR 26.05 | +0.46% | INR 25.93 | INR 26.30 | INR 24.76 | 129.82K |
| 2026-08-14 | INR 25.93 | -0.77% | INR 26.00 | INR 26.50 | INR 25.57 | 60.50K |
| 2026-08-13 | INR 26.13 | -5.05% | INR 27.65 | INR 27.65 | INR 26.01 | 151.10K |
| 2026-08-12 | INR 27.52 | +1.29% | INR 27.99 | INR 27.99 | INR 27.00 | 196.35K |
| 2026-08-11 | INR 27.17 | -2.37% | INR 28.09 | INR 28.10 | INR 26.96 | 193.76K |
| 2026-08-10 | INR 27.83 | +9.57% | INR 24.51 | INR 28.45 | INR 24.51 | 860.47K |
| 2026-08-07 | INR 25.40 | +3.13% | INR 24.65 | INR 25.70 | INR 24.65 | 76.73K |
| 2026-08-06 | INR 24.63 | +2.24% | INR 23.80 | INR 24.99 | INR 23.80 | 132.82K |
| 2026-08-05 | INR 24.09 | -1.59% | INR 24.48 | INR 24.68 | INR 23.93 | 97.99K |
| 2026-08-04 | INR 24.48 | +1.28% | INR 23.80 | INR 24.64 | INR 23.80 | 61.45K |
| 2026-08-03 | INR 24.17 | -0.33% | INR 24.25 | INR 24.77 | INR 23.96 | 80.91K |
| 2026-07-31 | INR 24.25 | +1.08% | INR 23.37 | INR 24.50 | INR 23.37 | 64.53K |
| 2026-07-30 | INR 23.99 | -1.72% | INR 24.85 | INR 24.85 | INR 23.54 | 71.33K |
| 2026-07-29 | INR 24.41 | +1.88% | INR 24.00 | INR 24.65 | INR 23.83 | 97.70K |
| 2026-07-28 | INR 23.96 | -1.84% | INR 24.03 | INR 24.65 | INR 23.90 | 38.76K |
| 2026-07-27 | INR 24.41 | +0.37% | INR 24.56 | INR 24.99 | INR 24.14 | 17.65K |
| 2026-07-24 | INR 24.32 | +0.21% | INR 24.01 | INR 24.75 | INR 23.80 | 50.28K |
| 2026-07-23 | INR 24.27 | -1.66% | INR 24.75 | INR 24.75 | INR 24.00 | 46.86K |
| 2026-07-22 | INR 24.68 | +0.82% | INR 24.70 | INR 24.95 | INR 24.07 | 60.80K |
| 2026-07-21 | INR 24.48 | -1.01% | INR 24.67 | INR 25.30 | INR 24.32 | 94.60K |
| 2026-07-20 | INR 24.73 | +2.53% | INR 24.65 | INR 24.89 | INR 23.92 | 64.79K |
| 2026-07-17 | INR 24.12 | -0.74% | INR 24.30 | INR 24.40 | INR 23.90 | 81.08K |
| 2026-07-16 | INR 24.30 | -2.68% | INR 24.97 | INR 25.27 | INR 23.89 | 287.11K |
| 2026-07-15 | INR 24.97 | -1.15% | INR 25.37 | INR 25.45 | INR 24.80 | 46.33K |
| 2026-07-14 | INR 25.26 | -0.94% | INR 25.54 | INR 25.99 | INR 25.19 | 37.42K |
| 2026-07-13 | INR 25.50 | -0.08% | INR 25.50 | INR 26.50 | INR 25.36 | 63.94K |
| 2026-07-10 | INR 25.52 | +0.47% | INR 25.75 | INR 25.88 | INR 25.11 | 55.42K |
| 2026-07-09 | INR 25.40 | +1.28% | INR 25.78 | INR 26.00 | INR 24.81 | 52.11K |
| 2026-07-08 | INR 25.08 | -2.22% | INR 25.25 | INR 25.85 | INR 24.78 | 44.63K |
| 2026-07-07 | INR 25.65 | -1.87% | INR 26.05 | INR 26.44 | INR 25.51 | 46.52K |
| 2026-07-06 | INR 26.14 | -1.73% | INR 26.30 | INR 26.67 | INR 25.76 | 51.79K |
| 2026-07-03 | INR 26.60 | -0.60% | INR 26.30 | INR 27.04 | INR 26.30 | 30.06K |
| 2026-07-02 | INR 26.76 | +0.07% | INR 26.75 | INR 27.40 | INR 26.62 | 98.98K |
| 2026-07-01 | INR 26.74 | +1.48% | INR 26.61 | INR 27.55 | INR 26.11 | 104.72K |
| 2026-06-30 | INR 26.35 | +0.61% | INR 25.72 | INR 26.83 | INR 25.72 | 99.70K |
| 2026-06-29 | INR 26.19 | -1.39% | INR 27.37 | INR 27.40 | INR 26.10 | 44.35K |
| 2026-06-26 | INR 26.56 | 0.00% | INR 26.56 | INR 26.56 | INR 26.56 | 0 |
| 2026-06-25 | INR 26.56 | -1.96% | INR 27.11 | INR 27.50 | INR 26.55 | 59.37K |
| 2026-06-24 | INR 27.09 | +1.77% | INR 26.62 | INR 27.45 | INR 26.25 | 786.46K |
| 2026-06-23 | INR 26.62 | +2.19% | INR 25.50 | INR 27.39 | INR 25.50 | 378.27K |
| 2026-06-22 | INR 26.05 | -0.08% | INR 26.10 | INR 26.40 | INR 25.51 | 84.43K |
| 2026-06-19 | INR 26.07 | -0.69% | INR 26.00 | INR 26.50 | INR 24.86 | 227.21K |
| 2026-06-18 | INR 26.25 | +0.57% | INR 26.15 | INR 26.50 | INR 25.12 | 101.80K |
| 2026-06-17 | INR 26.10 | -0.65% | INR 26.27 | INR 26.49 | INR 26.00 | 39.93K |
| 2026-06-16 | INR 26.27 | +1.70% | INR 25.83 | INR 26.90 | INR 25.57 | 136.13K |
| 2026-06-15 | INR 25.83 | +1.18% | INR 25.10 | INR 26.14 | INR 25.10 | 84.08K |
| 2026-06-12 | INR 25.53 | -0.39% | INR 25.37 | INR 25.98 | INR 25.00 | 100.23K |
| 2026-06-11 | INR 25.63 | -0.81% | INR 26.15 | INR 26.15 | INR 25.50 | 19.29K |
| 2026-06-10 | INR 25.84 | +0.62% | INR 25.03 | INR 26.20 | INR 25.03 | 119.59K |
| 2026-06-09 | INR 25.68 | +1.06% | INR 26.20 | INR 26.20 | INR 24.67 | 149.54K |
| 2026-06-08 | INR 25.41 | +0.04% | INR 25.00 | INR 25.78 | INR 24.56 | 79.70K |
| 2026-06-05 | INR 25.40 | -2.12% | INR 25.60 | INR 26.00 | INR 25.15 | 76.06K |
| 2026-06-04 | INR 25.95 | +1.41% | INR 25.70 | INR 26.50 | INR 24.85 | 56.44K |
| 2026-06-03 | INR 25.59 | -2.33% | INR 25.55 | INR 26.20 | INR 25.37 | 47.19K |
| 2026-06-02 | INR 26.20 | +2.10% | INR 26.20 | INR 27.00 | INR 24.75 | 62.80K |
| 2026-06-01 | INR 25.66 | +0.39% | INR 26.70 | INR 26.70 | INR 25.50 | 41.85K |
| 2026-05-29 | INR 25.56 | +2.98% | INR 24.82 | INR 26.20 | INR 24.50 | 122.89K |