NSE - Delayed Quote
INR
Transrail Lighting Limited (TRANSRAILL.NS)
440.35
-1.85
(-0.42%)
At close: November 6 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
440.00
447.00
424.30
440.35
440.35
444,493
Nov 5, 2026
464.40
466.90
440.00
442.20
442.20
719,328
Nov 4, 2026
445.75
463.70
436.90
454.20
454.20
954,626
Nov 3, 2026
438.00
445.50
435.25
442.05
442.05
288,409
Nov 2, 2026
428.20
436.00
424.00
434.65
434.65
185,136
Oct 30, 2026
434.90
437.00
420.00
423.35
423.35
197,224
Oct 29, 2026
428.05
438.50
426.10
435.75
435.75
229,877
Oct 28, 2026
431.00
434.25
424.75
429.25
429.25
252,963
Oct 27, 2026
428.95
441.15
427.00
431.20
431.20
341,048
Oct 26, 2026
426.00
431.95
421.30
428.65
428.65
316,771
Oct 23, 2026
452.65
453.80
425.30
428.80
428.80
726,302
Oct 22, 2026
463.00
463.30
451.00
453.80
453.80
555,677
Oct 21, 2026
465.00
494.65
456.00
468.80
468.80
8,396,870
Oct 19, 2026
465.05
466.55
449.35
450.75
450.75
299,791
Oct 16, 2026
466.90
473.95
462.60
465.85
465.85
327,331
Oct 15, 2026
481.70
482.80
464.50
466.90
466.90
404,144
Oct 14, 2026
462.25
485.50
459.90
481.70
481.70
1,200,211
Oct 13, 2026
463.00
464.90
452.70
461.65
461.65
310,943
Oct 12, 2026
464.70
470.80
458.90
462.70
462.70
305,040
Oct 9, 2026
474.00
476.00
462.65
464.65
464.65
390,123
Oct 8, 2026
484.00
486.50
469.00
472.15
472.15
858,748
Oct 7, 2026
485.00
486.90
476.00
479.30
479.30
770,841
Oct 6, 2026
478.00
486.00
474.10
482.40
482.40
2,088,541
Oct 5, 2026
476.70
476.85
460.00
462.75
462.75
454,795
Oct 1, 2026
479.00
488.40
462.85
474.90
474.90
1,761,167
Sep 30, 2026
448.80
498.00
448.80
476.40
476.40
6,739,028
Sep 29, 2026
451.95
459.00
437.30
451.65
451.65
766,338
Sep 28, 2026
468.95
468.95
448.00
449.65
449.65
454,996
Sep 25, 2026
466.00
473.50
453.95
469.25
469.25
697,224
Sep 24, 2026
487.00
487.90
463.00
464.00
464.00
1,282,611
Sep 23, 2026
478.00
496.00
468.65
488.90
488.90
10,396,978
Sep 22, 2026
420.00
488.00
420.00
477.15
477.15
23,971,640
Sep 21, 2026
410.00
415.70
407.35
414.20
414.20
230,286
Sep 18, 2026
411.90
413.50
407.45
408.75
408.75
228,722
Sep 17, 2026
406.85
413.55
406.05
410.20
410.20
275,501
Sep 16, 2026
404.90
417.00
400.65
406.85
406.85
495,771
Sep 15, 2026
415.50
418.50
402.00
404.90
404.90
368,086
Sep 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
417.00
418.95
407.00
410.35
410.35
547,873
Sep 10, 2026
424.00
424.90
417.55
419.20
417.20
357,838
Sep 9, 2026
420.00
433.30
420.00
424.05
422.03
461,612
Sep 8, 2026
419.55
423.55
416.05
419.00
417.00
433,538
Sep 7, 2026
430.00
436.90
418.00
419.55
417.55
639,224
Sep 4, 2026
428.05
434.70
428.05
429.30
427.25
313,125
Sep 3, 2026
431.00
435.55
425.80
427.45
425.41
279,513
Sep 2, 2026
433.85
435.00
426.45
427.15
425.11
326,335
Sep 1, 2026
440.00
448.00
432.30
433.45
431.38
443,956
Aug 31, 2026
453.00
453.95
435.65
437.90
435.81
1,425,848
Aug 28, 2026
458.00
458.95
452.05
452.75
450.59
359,968
Aug 27, 2026
462.75
465.25
457.10
458.50
456.31
192,951
Aug 26, 2026
467.85
470.00
459.00
462.25
460.04
337,662
Aug 25, 2026
476.00
476.35
464.85
467.85
465.62
185,365
Aug 24, 2026
460.85
478.80
460.00
472.35
470.10
606,597
Aug 21, 2026
463.70
466.05
458.50
460.00
457.81
222,846
Aug 20, 2026
459.25
464.60
459.10
459.85
457.66
221,645
Aug 19, 2026
458.00
462.60
452.20
457.60
455.42
356,163
Aug 18, 2026
463.20
465.60
457.70
459.00
456.81
290,403
Aug 17, 2026
468.35
468.55
463.05
464.85
462.63
199,552
Aug 14, 2026
473.00
475.75
468.10
468.95
466.71
179,765
Aug 13, 2026
467.10
476.95
467.05
472.95
470.69
216,283
Aug 12, 2026
473.90
476.00
463.90
467.05
464.82
318,603
Aug 11, 2026
478.60
481.10
471.95
473.40
471.14
284,715
Aug 10, 2026
474.00
483.40
470.00
479.00
476.71
381,107
Aug 7, 2026
480.00
484.25
470.00
473.40
471.14
944,025
Aug 6, 2026
499.45
500.15
487.10
490.95
488.61
363,311
Aug 5, 2026
500.00
504.50
498.05
499.45
497.07
225,852
Aug 4, 2026
498.75
504.70
494.85
495.80
493.43
173,362
Aug 3, 2026
3
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
502.95
507.65
493.80
500.25
497.86
302,458
Jul 31, 2026
492.50
504.00
487.30
502.95
497.56
379,109
Jul 30, 2026
497.75
497.75
486.50
489.15
483.91
184,548
Jul 29, 2026
481.10
499.90
480.90
497.75
492.42
501,741
Jul 28, 2026
484.00
488.95
480.15
481.10
475.95
214,248
Jul 27, 2026
486.05
490.85
482.00
485.00
479.81
269,719
Jul 24, 2026
479.00
485.90
473.60
482.70
477.53
314,503
Jul 23, 2026
482.30
487.75
477.80
480.95
475.80
210,398
Jul 22, 2026
492.50
493.20
480.30
481.90
476.74
269,855
Jul 21, 2026
495.80
498.40
491.20
492.45
487.18
147,045
Jul 20, 2026
497.40
500.90
494.45
496.00
490.69
142,081
Jul 17, 2026
504.90
504.95
499.00
501.30
495.93
243,087
Jul 16, 2026
504.95
509.70
494.20
504.90
499.49
300,334
Jul 15, 2026
498.60
504.75
496.80
499.00
493.66
192,398
Jul 14, 2026
500.00
503.65
497.10
498.60
493.26
282,496
Jul 13, 2026
506.00
508.60
501.00
506.40
500.98
231,355
Jul 10, 2026
509.95
510.80
505.55
508.05
502.61
191,393
Jul 9, 2026
489.00
512.50
488.00
505.55
500.14
406,356
Jul 8, 2026
500.00
502.70
485.00
487.30
482.08
431,066
Jul 7, 2026
520.95
521.20
503.00
506.15
500.73
315,406
Jul 6, 2026
520.95
528.70
517.00
520.20
514.63
475,510
Jul 3, 2026
524.00
524.00
515.00
518.75
513.20
395,294
Jul 2, 2026
518.25
525.00
514.25
522.55
516.95
359,492
Jul 1, 2026
514.70
521.90
512.60
517.60
512.06
398,985
Jun 30, 2026
519.95
522.65
509.60
512.00
506.52
318,811
Jun 29, 2026
522.00
531.80
512.25
518.10
512.55
1,928,340
Jun 25, 2026
520.30
522.45
509.05
511.95
506.47
357,624
Jun 24, 2026
511.05
520.00
506.00
518.20
512.65
585,087
Jun 23, 2026
520.00
526.45
506.10
509.85
504.39
734,636
Jun 22, 2026
516.60
519.85
510.40
517.95
512.40
673,013
Jun 19, 2026
495.20
514.00
492.30
507.70
502.26
835,678
Jun 18, 2026
499.90
502.30
494.00
496.45
491.13
371,488
Jun 17, 2026
498.00
501.15
494.65
498.10
492.77
350,212
Jun 16, 2026
503.05
506.00
495.00
496.50
491.18
327,064
Jun 15, 2026
491.00
503.95
489.35
499.05
493.71
674,905
Jun 12, 2026
472.40
481.00
469.05
478.10
472.98
665,699
Jun 11, 2026
476.00
476.00
465.50
466.50
461.51
498,616
Jun 10, 2026
486.00
489.00
476.00
478.25
473.13
330,226
Jun 9, 2026
481.15
487.65
480.85
483.05
477.88
255,153
Jun 8, 2026
487.00
490.00
478.05
480.70
475.55
530,309
Jun 5, 2026
501.75
507.90
490.25
493.25
487.97
424,577
Jun 4, 2026
496.00
509.00
493.15
499.25
493.90
702,733
Jun 3, 2026
492.00
496.35
488.75
494.80
489.50
661,968
Jun 2, 2026
490.35
496.70
486.55
488.20
482.97
1,018,512
Jun 1, 2026
486.00
491.60
480.00
485.05
479.86
618,943
May 29, 2026
490.00
493.40
475.00
479.50
474.37
978,700
May 27, 2026
485.00
503.80
480.80
491.65
486.39
2,443,359
May 26, 2026
511.90
528.50
511.80
519.10
513.54
938,060
May 25, 2026
509.45
516.00
497.50
510.45
504.98
1,057,333
May 22, 2026
503.05
517.80
502.25
507.25
501.82
605,689
May 21, 2026
501.00
514.25
496.50
500.00
494.65
851,703
May 20, 2026
493.00
504.65
488.40
496.10
490.79
578,617
May 19, 2026
494.00
508.15
492.85
496.80
491.48
755,772
May 18, 2026
512.00
512.00
487.70
503.25
497.86
861,092
May 15, 2026
525.00
529.75
511.10
513.35
507.85
387,854
May 14, 2026
532.95
537.00
521.50
523.90
518.29
734,715
May 13, 2026
523.00
541.05
523.00
527.45
521.80
917,017
May 12, 2026
548.00
552.80
530.05
531.35
525.66
603,913
May 11, 2026
566.80
566.80
546.50
548.35
542.48
659,264
May 8, 2026
581.00
589.45
563.00
566.80
560.73
963,929
May 7, 2026
592.70
596.50
581.20
586.50
580.22
583,243
May 6, 2026
590.80
596.80
578.45
586.80
580.52
453,646
May 5, 2026
599.85
600.90
584.00
587.90
581.61
514,221
May 4, 2026
608.00
608.00
596.15
602.15
595.70
508,154
Apr 30, 2026
605.00
614.90
586.60
598.95
592.54
979,031
Apr 29, 2026
619.00
624.40
605.25
608.40
601.89
690,228
Apr 28, 2026
603.00
617.00
598.80
612.95
606.39
983,161
Apr 27, 2026
580.00
607.00
580.00
598.35
591.94
1,179,160
Apr 24, 2026
589.65
592.00
566.50
576.00
569.83
569,141
Apr 23, 2026
588.50
594.70
583.05
586.75
580.47
516,794
Apr 22, 2026
598.85
610.50
582.50
587.25
580.96
1,679,625
Apr 21, 2026
566.00
598.00
563.05
590.25
583.93
1,751,896
Apr 20, 2026
578.00
582.75
564.00
566.05
559.99
576,982
Apr 17, 2026
562.00
590.40
561.00
581.50
575.27
1,048,982
Apr 16, 2026
567.85
574.00
552.35
559.10
553.11
622,899
Apr 15, 2026
555.00
566.75
553.05
558.70
552.72
971,910
Apr 13, 2026
536.00
550.75
532.00
544.20
538.37
427,795
Apr 10, 2026
527.00
569.10
525.10
554.55
548.61
1,590,035
Apr 9, 2026
536.00
539.85
518.70
522.25
516.66
553,095
Apr 8, 2026
530.00
540.00
521.40
531.50
525.81
740,945
Apr 7, 2026
490.00
510.00
487.20
506.65
501.23
356,286
Apr 6, 2026
489.90
501.60
474.75
495.80
490.49
455,524
Apr 2, 2026
469.35
491.00
463.00
488.25
483.02
389,436
Apr 1, 2026
468.00
487.40
468.00
483.70
478.52
642,397
Mar 30, 2026
470.00
473.90
451.05
452.00
447.16
1,278,439
Mar 27, 2026
482.60
488.00
471.15
477.85
472.73
1,224,822
Mar 25, 2026
509.00
515.50
478.95
483.25
478.08
1,872,191
Mar 24, 2026
498.00
505.95
485.70
498.05
492.72
569,706
Mar 23, 2026
492.00
494.10
481.50
486.65
481.44
752,834
Mar 20, 2026
496.45
514.05
496.45
500.40
495.04
407,327
Mar 19, 2026
505.00
508.70
491.35
493.00
487.72
357,778
Mar 18, 2026
500.00
520.65
497.15
514.85
509.34
517,248
Mar 17, 2026
497.90
502.00
487.50
496.45
491.13
488,085
Mar 16, 2026
490.00
496.85
482.05
491.10
485.84
522,450
Mar 13, 2026
513.00
513.00
491.50
493.50
488.22
552,779
Mar 12, 2026
513.90
521.60
502.40
514.40
508.89
455,888
Mar 11, 2026
525.00
534.00
511.00
515.45
509.93
345,390
Mar 10, 2026
511.50
526.50
510.30
523.25
517.65
616,031
Mar 9, 2026
500.00
506.50
489.05
502.40
497.02
431,597
Mar 6, 2026
516.00
536.90
512.15
515.30
509.78
529,094
Mar 5, 2026
515.00
521.00
505.05
515.80
510.28
418,939
Mar 4, 2026
526.80
528.05
506.85
510.30
504.84
668,067
Mar 2, 2026
531.00
551.00
526.15
537.20
531.45
669,130
Feb 27, 2026
558.00
568.00
547.55
565.00
558.95
349,687
Feb 26, 2026
552.90
566.40
552.90
558.55
552.57
311,898
Feb 25, 2026
563.00
569.40
550.00
551.80
545.89
347,225
Feb 24, 2026
560.00
567.35
552.00
561.20
555.19
627,500
Feb 23, 2026
571.20
579.85
559.55
562.95
556.92
316,879
Feb 20, 2026
568.00
574.70
565.00
568.40
562.31
319,334
Feb 19, 2026
591.40
592.65
565.05
568.10
562.02
472,130
Feb 18, 2026
595.00
597.90
587.20
590.15
583.83
741,174
Feb 17, 2026
560.10
595.90
560.10
590.50
584.18
1,377,376
Feb 16, 2026
557.40
567.90
546.00
564.65
558.60
569,767
Feb 13, 2026
555.00
567.85
543.30
555.05
549.11
1,040,196
Feb 12, 2026
545.05
553.40
540.15
545.40
539.56
511,838
Feb 11, 2026
561.05
570.00
548.20
556.45
550.49
388,674
Feb 10, 2026
568.10
573.45
557.00
559.50
553.51
425,439
Feb 9, 2026
549.00
578.50
539.80
565.65
559.59
805,641
Feb 6, 2026
552.00
552.95
532.30
539.80
534.02
476,633
Feb 5, 2026
563.50
568.50
546.70
558.30
552.32
639,084
Feb 4, 2026
540.30
562.50
534.25
559.65
553.66
787,451
Feb 3, 2026
540.00
550.00
518.50
543.25
537.43
1,658,493
Feb 2, 2026
492.95
505.50
473.00
496.75
491.43
460,990
Jan 30, 2026
479.05
499.85
472.30
497.75
492.42
493,648
Jan 29, 2026
488.00
489.90
474.05
484.75
479.56
468,673
Jan 28, 2026
461.00
492.00
458.75
485.75
480.55
928,568
Jan 27, 2026
459.45
465.10
450.05
457.70
452.80
682,499
Jan 23, 2026
467.15
467.35
455.00
459.35
454.43
674,437
Jan 22, 2026
464.50
473.00
461.05
466.60
461.60
549,901
Jan 21, 2026
468.00
473.55
459.00
461.30
456.36
836,160
Jan 20, 2026
480.00
490.00
469.00
470.05
465.02
874,201
Jan 19, 2026
485.35
488.85
475.25
479.70
474.56
575,570
Jan 16, 2026
502.00
512.90
486.50
490.95
485.69
2,069,488
Jan 15, 2026
486.30
486.30
486.30
486.30
481.09
-
Jan 14, 2026
485.55
494.65
480.60
486.30
481.09
503,991
Jan 13, 2026
492.55
499.50
482.55
485.25
480.05
670,898
Jan 12, 2026
501.05
502.00
481.35
486.55
481.34
1,293,217
Jan 9, 2026
525.40
527.00
499.25
502.50
497.12
1,113,045
Jan 8, 2026
541.95
550.00
524.00
525.40
519.77
994,014
Jan 7, 2026
544.85
549.00
534.50
540.25
534.47
535,080
Jan 6, 2026
559.90
559.90
542.00
544.35
538.52
412,854
Jan 5, 2026
570.00
574.80
554.85
557.65
551.68
463,370
Jan 2, 2026
560.00
574.85
555.55
572.20
566.07
447,087
Jan 1, 2026
560.80
564.50
551.75
557.35
551.38
307,011
Dec 31, 2025
550.00
563.00
547.50
557.05
551.09
680,513
Dec 30, 2025
564.00
570.70
544.15
547.10
541.24
736,036
Dec 29, 2025
598.80
599.90
560.25
563.40
557.37
811,922
Dec 26, 2025
594.85
610.00
590.90
598.15
591.75
566,870
Dec 24, 2025
604.00
610.45
592.85
594.25
587.89
297,776
Dec 23, 2025
602.50
612.00
599.35
601.65
595.21
416,072
Dec 22, 2025
582.50
604.90
579.25
600.90
594.47
621,395
Dec 19, 2025
576.00
582.05
570.00
576.40
570.23
346,539
Dec 18, 2025
586.00
586.00
570.00
572.95
566.82
493,621
Dec 17, 2025
599.65
599.65
585.00
588.10
581.80
333,243
Dec 16, 2025
602.10
612.00
593.00
602.75
596.30
467,225
Dec 15, 2025
583.00
605.00
576.80
602.70
596.25
665,961
Dec 12, 2025
567.00
588.00
567.00
584.40
578.14
550,497
Dec 11, 2025
558.85
568.10
554.90
566.20
560.14
433,678
Dec 10, 2025
579.70
580.20
556.25
558.45
552.47
643,297
Dec 9, 2025
560.00
591.75
543.85
581.60
575.37
1,426,683
Dec 8, 2025
558.00
568.50
531.35
557.85
551.88
2,845,050
Dec 5, 2025
600.80
602.15
565.00
569.30
563.20
1,007,403
Dec 4, 2025
625.65
628.85
597.40
601.85
595.41
646,197
Dec 3, 2025
632.40
633.00
620.20
622.35
615.69
267,690
Dec 2, 2025
623.00
642.90
623.00
632.75
625.97
501,652
Dec 1, 2025
639.60
644.90
621.50
623.40
616.73
497,436
Nov 28, 2025
652.45
655.00
635.00
637.15
630.33
406,405
Nov 27, 2025
654.90
663.25
643.05
650.70
643.73
631,333
Nov 26, 2025
645.75
658.55
643.25
651.65
644.67
346,924
Nov 25, 2025
643.00
650.55
635.55
646.45
639.53
442,602
Nov 24, 2025
641.35
650.00
626.60
641.10
634.24
818,178
Nov 21, 2025
645.55
670.50
642.20
647.05
640.12
1,502,089
Nov 20, 2025
635.00
652.55
631.70
645.55
638.64
1,256,393
Nov 19, 2025
631.70
647.50
626.50
632.05
625.28
641,368
Nov 18, 2025
653.00
654.00
629.00
631.45
624.69
540,157
Nov 17, 2025
653.90
660.45
648.05
652.35
645.37
444,852
Nov 14, 2025
623.00
663.90
620.75
652.00
645.02
1,775,226
Nov 13, 2025
646.95
646.95
621.00
624.60
617.91
1,154,911
Nov 12, 2025
672.00
672.00
644.05
648.55
641.61
2,388,042
Nov 11, 2025
650.00
676.80
637.00
650.05
643.09
4,633,317
Nov 10, 2025
679.00
679.00
596.80
627.90
621.18
5,598,661
Nov 7, 2025
694.00
702.25
683.05
692.90
685.48
591,623
Nov 6, 2025
709.00
714.05
691.00
695.30
687.86
514,042
