Skip to main content
Transindia Real Estate Limited (NSE:TREL)
India flag India · Delayed Price · Currency is INR
27.41
+0.48 (1.78%)
Apr 29, 2026, 9:56 AM IST

Transindia Real Estate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.5027.5026.6026.74--0.52%6,623
Apr 27, 202626.0027.1726.0026.8826.882.52%60,101
Apr 24, 202627.4027.4026.0626.2226.22-1.21%83,033
Apr 23, 202627.0627.2426.3626.5426.54-1.92%54,491
Apr 22, 202626.5527.3026.5127.0627.061.92%32,314
Apr 21, 202627.1327.7026.2826.5526.55-2.14%108,680
Apr 20, 202628.0529.0027.0427.1327.13-5.04%139,431
Apr 17, 202629.0029.4827.9928.5728.57-1.38%129,604
Apr 16, 202626.5029.2126.5028.9728.978.99%311,075
Apr 15, 202626.0126.6826.0126.5826.582.19%70,247
Apr 13, 202626.6526.9325.9326.0126.01-3.13%121,888
Apr 10, 202627.0027.1926.7126.8526.852.52%99,852
Apr 9, 202625.9026.6525.5326.1926.192.95%112,809
Apr 8, 202625.0025.5524.9525.4425.443.20%56,401
Apr 7, 202624.7024.8624.4524.6524.65-0.48%40,387
Apr 6, 202625.6525.6524.5124.7724.77-0.72%64,133
Apr 2, 202624.6525.2224.2624.9524.950.32%55,110
Apr 1, 202624.5325.4024.1024.8724.871.39%74,847
Mar 30, 202623.6624.8723.4124.5324.530.57%369,917
Mar 27, 202624.2824.9524.0624.3924.390.45%323,609
Mar 25, 202625.3025.3023.8424.2824.28-2.41%227,873
Mar 24, 202624.8025.0523.7324.8824.882.39%115,718
Mar 23, 202624.5225.2023.8624.3024.30-3.61%204,558
Mar 20, 202624.8425.3424.1625.2125.214.35%153,006
Mar 19, 202624.5025.2024.0124.1624.16-4.24%114,195
Mar 18, 202624.4525.5024.4525.2325.233.19%178,140
Mar 17, 202624.2025.2524.1724.4524.452.34%245,940
Mar 16, 202624.7425.4023.2523.8923.89-3.47%345,994
Mar 13, 202623.4925.0022.5024.7524.754.52%470,714
Mar 12, 202623.0023.9823.0023.6823.682.56%212,490
Mar 11, 202625.2525.2521.4723.0923.09-6.14%674,861
Mar 10, 202624.9525.4024.3024.6024.602.37%79,163
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