Skip to main content
Transindia Real Estate Limited (NSE:TREL)
India flag India · Delayed Price · Currency is INR
25.00
+0.97 (4.04%)
Mar 10, 2026, 1:16 PM IST

Transindia Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.9525.4024.9525.00-4.04%21,213
Mar 9, 202623.0024.2522.5024.0324.030.13%152,299
Mar 6, 202624.8024.8023.5224.0024.00-1.80%84,142
Mar 5, 202624.8024.8024.0024.4424.442.30%62,854
Mar 4, 202624.9124.9123.4023.8923.89-4.90%208,110
Mar 2, 202622.3026.3721.8825.1225.123.12%286,097
Feb 27, 202624.4024.5524.0324.3624.360.58%65,412
Feb 26, 202623.7124.4023.2724.2224.222.63%128,393
Feb 25, 202623.9724.0023.1023.6023.600.68%89,028
Feb 24, 202623.8523.8522.9023.4423.44-0.26%148,870
Feb 23, 202623.5323.9723.5023.5023.50-0.13%65,042
Feb 20, 202622.7223.7522.7223.5323.530.13%76,036
Feb 19, 202623.5724.3223.0523.5023.50-0.30%131,729
Feb 18, 202624.5924.5923.5023.5723.57-1.09%139,597
Feb 17, 202623.8024.2423.7123.8323.830.59%71,875
Feb 16, 202623.5023.8623.5023.6923.690.81%51,933
Feb 13, 202623.6023.9523.2923.5023.501.03%112,126
Feb 12, 202624.3224.6522.9523.2623.26-4.32%478,362
Feb 11, 202623.9424.5923.7224.3124.312.83%173,201
Feb 10, 202623.8023.8023.2123.6423.641.90%146,417
Feb 9, 202623.2224.0023.0023.2023.20-0.04%348,303
Feb 6, 202623.4123.6923.0023.2123.21-0.85%227,951
Feb 5, 202623.5324.0022.9023.4123.41-0.51%296,013
Feb 4, 202624.4024.4023.3023.5323.53-2.37%386,929
Feb 3, 202624.3925.0022.7024.1024.107.06%259,455
Feb 2, 202625.1025.1022.3322.5122.51-6.25%344,204
Feb 1, 202626.5126.5223.8124.0124.01-11.11%431,432
Jan 30, 202626.8027.2426.0027.0127.010.75%63,800
Jan 29, 202625.8927.0025.5026.8126.814.93%153,140
Jan 28, 202625.1025.8825.0125.5525.552.04%83,209
Jan 27, 202625.0825.2925.0025.0425.04-0.08%32,144
Jan 23, 202625.4025.8224.8525.0625.060.16%162,923
Jan 22, 202624.6927.3624.0125.0225.024.95%693,294
Jan 21, 202623.9024.7223.2823.8423.840.42%182,654
Jan 20, 202624.8125.3323.5023.7423.74-5.34%99,102
Jan 19, 202625.1025.5024.8025.0825.08-1.88%64,144
Jan 16, 202626.0426.2125.0625.5625.56-1.84%62,213
Jan 14, 202625.5026.4925.5026.0426.040.89%111,162
Jan 13, 202626.4026.8025.4525.8125.81-1.75%99,405
Jan 12, 202626.4227.2025.6826.2726.27-0.57%114,970
Jan 9, 202626.6027.5526.0526.4226.42-1.38%221,707
Jan 8, 202627.0928.1326.5026.7926.79-1.11%98,654
Jan 7, 202627.1327.6926.9227.0927.09-0.15%38,186
Jan 6, 202627.6027.9527.0727.1327.13-1.70%41,914
Jan 5, 202627.7528.7027.5127.6027.60-2.78%108,907
Jan 2, 202628.8028.8827.9328.3928.390.21%113,465
Jan 1, 202628.6129.1328.1928.3328.33-1.67%38,111
Dec 31, 202528.6929.0028.4028.8128.811.91%27,972
Dec 30, 202528.7628.7627.8328.2728.27-0.46%69,044
Dec 29, 202528.7528.9028.3028.4028.40-1.25%72,490
Dec 26, 202528.5929.1828.5928.7628.761.30%41,636
Dec 24, 202528.9528.9528.3028.3928.39-1.25%97,356
Dec 23, 202530.0030.3228.3028.7528.75-4.99%221,680
Dec 22, 202530.1430.5130.0030.2630.260.50%53,567
Dec 19, 202531.3131.6229.9430.1130.11-2.40%121,470
Dec 18, 202528.9032.0028.9030.8530.856.93%355,932
Dec 17, 202528.4129.3628.4128.8528.851.55%100,592
Dec 16, 202528.1829.2028.0728.4128.41-1.11%95,048
Dec 15, 202527.8728.9827.7328.7328.733.09%137,905
Dec 12, 202527.5928.9026.6327.8727.871.68%90,803
Dec 11, 202527.3929.0026.6127.4127.411.78%159,040
Dec 10, 202524.6527.9024.6426.9326.938.85%523,587
Dec 9, 202525.2525.4223.9124.7424.740.73%171,060
Dec 8, 202525.3325.8324.2524.5624.56-3.04%131,745
Dec 5, 202525.3125.8925.1125.3325.33-0.67%46,200
Dec 4, 202525.2525.9825.1725.5025.501.03%93,118
Dec 3, 202526.2526.2525.0025.2425.24-1.90%139,529
Dec 2, 202525.6026.2725.4225.7325.73-0.54%95,063
Dec 1, 202526.8026.8025.7525.8725.87-2.04%84,777
Nov 28, 202526.3726.6526.0126.4126.410.30%173,889
Nov 27, 202526.2726.6926.2526.3326.330.23%53,961
Nov 26, 202526.1026.8726.1026.2726.270.50%117,375
Nov 25, 202526.0126.6026.0126.1426.14-0.08%46,998
Nov 24, 202527.1927.2025.8526.1626.16-2.02%80,592
Nov 21, 202527.2427.2426.5026.7026.70-1.07%59,320
Nov 20, 202527.3027.4426.8826.9926.99-1.21%74,770
Nov 19, 202527.8027.8927.0027.3227.32-1.30%73,135
Nov 18, 202527.6827.9527.0027.6827.680.44%82,982
Nov 17, 202527.1927.8927.0027.5627.561.66%131,870
Nov 14, 202527.8127.9826.8627.1127.11-2.52%168,784
Nov 13, 202528.8528.8527.5127.8127.81-0.75%60,988
Nov 12, 202529.3029.3027.8028.0228.02-0.92%203,288
Nov 11, 202528.9129.3527.4528.2828.28-1.70%202,296
Nov 10, 202528.9029.3828.6028.7728.77-0.59%44,023
Nov 7, 202529.2029.4828.8028.9428.94-1.43%60,491
Nov 6, 202530.4530.4929.0029.3629.36-3.45%113,098
Nov 4, 202529.6830.8728.9930.4130.413.89%165,518
Nov 3, 202528.7529.7128.7529.2729.271.84%67,123
Oct 31, 202529.9029.9028.5028.7428.74-1.91%80,340
Oct 30, 202529.1029.4528.8029.3029.300.93%47,574
Oct 29, 202529.0729.6428.8429.0329.03-0.14%59,066
Oct 28, 202529.4529.4528.8029.0729.070.10%62,024
Oct 27, 202529.4929.5029.0029.0429.04-0.65%102,866
Oct 24, 202529.5029.6029.0029.2329.23-0.31%68,032
Oct 23, 202530.1030.2329.1029.3229.32-2.56%67,596
Oct 21, 202530.1630.4929.6030.0930.090.53%57,706
Oct 20, 202529.4430.0529.0029.9329.932.64%54,949
Oct 17, 202529.5529.7228.9529.1629.16-1.25%111,070
Oct 16, 202529.6530.1529.2729.5329.53-0.40%102,846
Oct 15, 202529.6030.0029.4129.6529.65-0.27%169,923