Transrail Lighting Limited (NSE:TRANSRAILL)
India
· Delayed Price · Currency is INR 513.80
+11.40 (2.27%)
Mar 10, 2026, 10:10 AM IST
Transrail Lighting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 500.00 | 506.50 | 489.05 | 502.40 | 502.40 | -2.50% | 431,597 |
| Mar 6, 2026 | 516.00 | 536.90 | 512.15 | 515.30 | 515.30 | -0.10% | 529,094 |
| Mar 5, 2026 | 515.00 | 521.00 | 505.05 | 515.80 | 515.80 | 1.08% | 418,939 |
| Mar 4, 2026 | 526.80 | 528.05 | 506.85 | 510.30 | 510.30 | -5.01% | 668,067 |
| Mar 2, 2026 | 531.00 | 551.00 | 526.15 | 537.20 | 537.20 | -4.92% | 669,130 |
| Feb 27, 2026 | 558.00 | 568.00 | 547.55 | 565.00 | 565.00 | 1.15% | 349,687 |
| Feb 26, 2026 | 552.90 | 566.40 | 552.90 | 558.55 | 558.55 | 1.22% | 311,898 |
| Feb 25, 2026 | 563.00 | 569.40 | 550.00 | 551.80 | 551.80 | -1.67% | 347,225 |
| Feb 24, 2026 | 560.00 | 567.35 | 552.00 | 561.20 | 561.20 | -0.31% | 627,500 |
| Feb 23, 2026 | 571.20 | 579.85 | 559.55 | 562.95 | 562.95 | -0.96% | 316,879 |
| Feb 20, 2026 | 568.00 | 574.70 | 565.00 | 568.40 | 568.40 | 0.05% | 319,334 |
| Feb 19, 2026 | 591.40 | 592.65 | 565.05 | 568.10 | 568.10 | -3.74% | 472,130 |
| Feb 18, 2026 | 595.00 | 597.90 | 587.20 | 590.15 | 590.15 | -0.06% | 741,174 |
| Feb 17, 2026 | 560.10 | 595.90 | 560.10 | 590.50 | 590.50 | 4.58% | 1,377,376 |
| Feb 16, 2026 | 557.40 | 567.90 | 546.00 | 564.65 | 564.65 | 1.73% | 569,767 |
| Feb 13, 2026 | 555.00 | 567.85 | 543.30 | 555.05 | 555.05 | 1.77% | 1,040,196 |
| Feb 12, 2026 | 545.05 | 553.40 | 540.15 | 545.40 | 545.40 | -1.99% | 511,838 |
| Feb 11, 2026 | 561.05 | 570.00 | 548.20 | 556.45 | 556.45 | -0.55% | 388,674 |
| Feb 10, 2026 | 568.10 | 573.45 | 557.00 | 559.50 | 559.50 | -1.09% | 425,439 |
| Feb 9, 2026 | 549.00 | 578.50 | 539.80 | 565.65 | 565.65 | 4.79% | 805,641 |
| Feb 6, 2026 | 552.00 | 552.95 | 532.30 | 539.80 | 539.80 | -3.31% | 476,633 |
| Feb 5, 2026 | 563.50 | 568.50 | 546.70 | 558.30 | 558.30 | -0.24% | 639,084 |
| Feb 4, 2026 | 540.30 | 562.50 | 534.25 | 559.65 | 559.65 | 3.02% | 787,451 |
| Feb 3, 2026 | 540.00 | 550.00 | 518.50 | 543.25 | 543.25 | 9.36% | 1,658,493 |
| Feb 2, 2026 | 492.95 | 505.50 | 473.00 | 496.75 | 496.75 | 0.61% | 460,990 |
| Feb 1, 2026 | 500.15 | 522.50 | 471.20 | 493.75 | 493.75 | -0.80% | 854,677 |
| Jan 30, 2026 | 479.05 | 499.85 | 472.30 | 497.75 | 497.75 | 2.68% | 493,648 |
| Jan 29, 2026 | 488.00 | 489.90 | 474.05 | 484.75 | 484.75 | -0.21% | 468,673 |
| Jan 28, 2026 | 461.00 | 492.00 | 458.75 | 485.75 | 485.75 | 6.13% | 928,568 |
| Jan 27, 2026 | 459.45 | 465.10 | 450.05 | 457.70 | 457.70 | -0.36% | 682,499 |
| Jan 23, 2026 | 467.15 | 467.35 | 455.00 | 459.35 | 459.35 | -1.55% | 674,437 |
| Jan 22, 2026 | 464.50 | 473.00 | 461.05 | 466.60 | 466.60 | 1.15% | 549,901 |
| Jan 21, 2026 | 468.00 | 473.55 | 459.00 | 461.30 | 461.30 | -1.86% | 836,160 |
| Jan 20, 2026 | 480.00 | 490.00 | 469.00 | 470.05 | 470.05 | -2.01% | 874,201 |
| Jan 19, 2026 | 485.35 | 488.85 | 475.25 | 479.70 | 479.70 | -2.29% | 575,570 |
| Jan 16, 2026 | 502.00 | 512.90 | 486.50 | 490.95 | 490.95 | 0.96% | 2,069,488 |
| Jan 14, 2026 | 485.55 | 494.65 | 480.60 | 486.30 | 486.30 | 0.22% | 503,991 |
| Jan 13, 2026 | 492.55 | 499.50 | 482.55 | 485.25 | 485.25 | -0.27% | 670,898 |
| Jan 12, 2026 | 501.05 | 502.00 | 481.35 | 486.55 | 486.55 | -3.17% | 1,293,217 |
| Jan 9, 2026 | 525.40 | 527.00 | 499.25 | 502.50 | 502.50 | -4.36% | 1,113,045 |
| Jan 8, 2026 | 541.95 | 550.00 | 524.00 | 525.40 | 525.40 | -2.75% | 994,014 |
| Jan 7, 2026 | 544.85 | 549.00 | 534.50 | 540.25 | 540.25 | -0.75% | 535,080 |
| Jan 6, 2026 | 559.90 | 559.90 | 542.00 | 544.35 | 544.35 | -2.39% | 412,854 |
| Jan 5, 2026 | 570.00 | 574.80 | 554.85 | 557.65 | 557.65 | -2.54% | 463,370 |
| Jan 2, 2026 | 560.00 | 574.85 | 555.55 | 572.20 | 572.20 | 2.66% | 447,087 |
| Jan 1, 2026 | 560.80 | 564.50 | 551.75 | 557.35 | 557.35 | 0.05% | 307,011 |
| Dec 31, 2025 | 550.00 | 563.00 | 547.50 | 557.05 | 557.05 | 1.82% | 680,513 |
| Dec 30, 2025 | 564.00 | 570.70 | 544.15 | 547.10 | 547.10 | -2.89% | 736,036 |
| Dec 29, 2025 | 598.80 | 599.90 | 560.25 | 563.40 | 563.40 | -5.81% | 811,922 |
| Dec 26, 2025 | 594.85 | 610.00 | 590.90 | 598.15 | 598.15 | 0.66% | 566,870 |
| Dec 24, 2025 | 604.00 | 610.45 | 592.85 | 594.25 | 594.25 | -1.23% | 297,776 |
| Dec 23, 2025 | 602.50 | 612.00 | 599.35 | 601.65 | 601.65 | 0.12% | 416,072 |
| Dec 22, 2025 | 582.50 | 604.90 | 579.25 | 600.90 | 600.90 | 4.25% | 621,395 |
| Dec 19, 2025 | 576.00 | 582.05 | 570.00 | 576.40 | 576.40 | 0.60% | 346,539 |
| Dec 18, 2025 | 586.00 | 586.00 | 570.00 | 572.95 | 572.95 | -2.58% | 493,621 |
| Dec 17, 2025 | 599.65 | 599.65 | 585.00 | 588.10 | 588.10 | -2.43% | 333,243 |
| Dec 16, 2025 | 602.10 | 612.00 | 593.00 | 602.75 | 602.75 | 0.01% | 467,225 |
| Dec 15, 2025 | 583.00 | 605.00 | 576.80 | 602.70 | 602.70 | 3.13% | 665,961 |
| Dec 12, 2025 | 567.00 | 588.00 | 567.00 | 584.40 | 584.40 | 3.21% | 550,497 |
| Dec 11, 2025 | 558.85 | 568.10 | 554.90 | 566.20 | 566.20 | 1.39% | 433,678 |
| Dec 10, 2025 | 579.70 | 580.20 | 556.25 | 558.45 | 558.45 | -3.98% | 643,297 |
| Dec 9, 2025 | 560.00 | 591.75 | 543.85 | 581.60 | 581.60 | 4.26% | 1,426,683 |
| Dec 8, 2025 | 558.00 | 568.50 | 531.35 | 557.85 | 557.85 | -2.01% | 2,845,050 |
| Dec 5, 2025 | 600.80 | 602.15 | 565.00 | 569.30 | 569.30 | -5.41% | 1,007,403 |
| Dec 4, 2025 | 625.65 | 628.85 | 597.40 | 601.85 | 601.85 | -3.29% | 646,197 |
| Dec 3, 2025 | 632.40 | 633.00 | 620.20 | 622.35 | 622.35 | -1.64% | 267,690 |
| Dec 2, 2025 | 623.00 | 642.90 | 623.00 | 632.75 | 632.75 | 1.50% | 501,652 |
| Dec 1, 2025 | 639.60 | 644.90 | 621.50 | 623.40 | 623.40 | -2.16% | 497,436 |
| Nov 28, 2025 | 652.45 | 655.00 | 635.00 | 637.15 | 637.15 | -2.08% | 406,405 |
| Nov 27, 2025 | 654.90 | 663.25 | 643.05 | 650.70 | 650.70 | -0.15% | 631,333 |
| Nov 26, 2025 | 645.75 | 658.55 | 643.25 | 651.65 | 651.65 | 0.80% | 346,924 |
| Nov 25, 2025 | 643.00 | 650.55 | 635.55 | 646.45 | 646.45 | 0.83% | 442,602 |
| Nov 24, 2025 | 641.35 | 650.00 | 626.60 | 641.10 | 641.10 | -0.92% | 818,178 |
| Nov 21, 2025 | 645.55 | 670.50 | 642.20 | 647.05 | 647.05 | 0.23% | 1,502,089 |
| Nov 20, 2025 | 635.00 | 652.55 | 631.70 | 645.55 | 645.55 | 2.14% | 1,256,393 |
| Nov 19, 2025 | 631.70 | 647.50 | 626.50 | 632.05 | 632.05 | 0.10% | 641,368 |
| Nov 18, 2025 | 653.00 | 654.00 | 629.00 | 631.45 | 631.45 | -3.20% | 540,157 |
| Nov 17, 2025 | 653.90 | 660.45 | 648.05 | 652.35 | 652.35 | 0.05% | 444,852 |
| Nov 14, 2025 | 623.00 | 663.90 | 620.75 | 652.00 | 652.00 | 4.39% | 1,775,226 |
| Nov 13, 2025 | 646.95 | 646.95 | 621.00 | 624.60 | 624.60 | -3.69% | 1,154,911 |
| Nov 12, 2025 | 672.00 | 672.00 | 644.05 | 648.55 | 648.55 | -0.23% | 2,388,042 |
| Nov 11, 2025 | 650.00 | 676.80 | 637.00 | 650.05 | 650.05 | 3.53% | 4,633,317 |
| Nov 10, 2025 | 679.00 | 679.00 | 596.80 | 627.90 | 627.90 | -9.38% | 5,598,661 |
| Nov 7, 2025 | 694.00 | 702.25 | 683.05 | 692.90 | 692.90 | -0.35% | 591,623 |
| Nov 6, 2025 | 709.00 | 714.05 | 691.00 | 695.30 | 695.30 | -2.10% | 514,042 |
| Nov 4, 2025 | 724.90 | 725.65 | 708.00 | 710.25 | 710.25 | -1.57% | 362,295 |
| Nov 3, 2025 | 728.00 | 739.00 | 719.45 | 721.55 | 721.55 | -0.86% | 378,462 |
| Oct 31, 2025 | 733.40 | 737.60 | 724.50 | 727.80 | 727.80 | -0.67% | 211,623 |
| Oct 30, 2025 | 736.05 | 740.60 | 729.00 | 732.70 | 732.70 | -0.48% | 330,380 |
| Oct 29, 2025 | 735.05 | 739.15 | 730.80 | 736.25 | 736.25 | 0.46% | 241,132 |
| Oct 28, 2025 | 727.10 | 743.20 | 727.00 | 732.85 | 732.85 | 0.47% | 344,757 |
| Oct 27, 2025 | 735.00 | 739.55 | 727.00 | 729.45 | 729.45 | -0.73% | 261,853 |
| Oct 24, 2025 | 743.00 | 746.95 | 732.50 | 734.85 | 734.85 | -1.13% | 271,850 |
| Oct 23, 2025 | 756.00 | 758.00 | 738.05 | 743.25 | 743.25 | -0.86% | 347,475 |
| Oct 21, 2025 | 744.00 | 752.50 | 741.75 | 749.70 | 749.70 | 1.90% | 358,778 |
| Oct 20, 2025 | 733.80 | 738.50 | 719.55 | 735.70 | 735.70 | 0.78% | 388,438 |
| Oct 17, 2025 | 730.65 | 732.00 | 722.55 | 730.00 | 730.00 | -0.08% | 386,719 |
| Oct 16, 2025 | 745.00 | 745.95 | 729.00 | 730.55 | 730.55 | -1.33% | 480,849 |
| Oct 15, 2025 | 736.75 | 747.80 | 730.25 | 740.40 | 740.40 | 1.09% | 459,489 |
| Oct 14, 2025 | 754.00 | 756.95 | 728.15 | 732.45 | 732.45 | -2.55% | 550,634 |