469.80
-22.00 (-4.47%)470.25
-21.70 (-4.41%)
TRANSRAILL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 03 Apr 2025 | 491.80 | 478.00 | 499.50 | 478.00 | 1262132 | 0.79% |
| 02 Apr 2025 | 487.95 | 486.65 | 490.65 | 473.80 | 1994297 | 0.02% |
| 01 Apr 2025 | 487.85 | 459.95 | 494.40 | 457.65 | 2480170 | 5.47% |
| 28 Mar 2025 | 462.55 | 484.20 | 492.95 | 461.00 | 2894568 | -3.91% |
| 27 Mar 2025 | 481.35 | 491.20 | 493.85 | 476.00 | 2249761 | -2.39% |
| 26 Mar 2025 | 493.15 | 501.40 | 503.70 | 490.05 | 923706 | -1.24% |
| 25 Mar 2025 | 499.35 | 506.00 | 512.90 | 490.00 | 2028045 | -0.78% |
| 24 Mar 2025 | 503.30 | 510.00 | 538.80 | 500.55 | 3008612 | -1.15% |
| 21 Mar 2025 | 509.15 | 510.00 | 520.75 | 505.00 | 1821039 | 0.33% |
| 20 Mar 2025 | 507.50 | 515.15 | 522.60 | 505.00 | 1725711 | 0.16% |
| 19 Mar 2025 | 506.70 | 505.00 | 523.95 | 500.80 | 2873530 | 0.81% |
| 18 Mar 2025 | 502.65 | 501.00 | 507.70 | 499.05 | 732064 | 1.18% |
| 17 Mar 2025 | 496.80 | 498.95 | 505.20 | 492.00 | 590917 | -0.11% |
| 13 Mar 2025 | 497.35 | 513.05 | 513.05 | 495.00 | 457482 | -1.88% |
| 12 Mar 2025 | 506.90 | 506.00 | 516.85 | 497.30 | 795307 | -0.67% |
| 11 Mar 2025 | 510.30 | 491.00 | 519.00 | 491.00 | 1221036 | 0.24% |
| 10 Mar 2025 | 509.10 | 532.10 | 540.00 | 505.10 | 1051239 | -4.45% |
| 07 Mar 2025 | 532.80 | 539.95 | 548.30 | 530.05 | 952199 | -1.09% |
| 06 Mar 2025 | 538.65 | 546.00 | 552.00 | 530.75 | 953286 | 0.17% |
| 05 Mar 2025 | 537.75 | 519.00 | 545.90 | 515.00 | 1227341 | 3.37% |
| 04 Mar 2025 | 520.20 | 504.00 | 533.50 | 502.65 | 1601267 | 1.05% |
| 03 Mar 2025 | 514.80 | 520.95 | 525.95 | 486.30 | 2154080 | -0.44% |
| 28 Feb 2025 | 517.10 | 506.05 | 524.70 | 491.00 | 7175825 | 5.95% |
| 27 Feb 2025 | 488.05 | 506.50 | 511.20 | 481.00 | 831253 | -2.98% |
| 25 Feb 2025 | 503.05 | 509.95 | 523.35 | 501.00 | 670583 | -1.04% |
| 24 Feb 2025 | 508.35 | 512.05 | 521.95 | 505.05 | 778669 | -2.80% |
| 21 Feb 2025 | 523.00 | 549.40 | 565.00 | 519.00 | 1379788 | -4.51% |
| 20 Feb 2025 | 547.70 | 551.00 | 560.90 | 545.00 | 761222 | -1.31% |
| 19 Feb 2025 | 554.95 | 515.00 | 568.35 | 509.45 | 1715149 | 6.24% |
| 18 Feb 2025 | 522.35 | 552.00 | 554.20 | 515.75 | 1196003 | -5.06% |
| 17 Feb 2025 | 550.20 | 531.10 | 560.80 | 524.05 | 1882293 | 1.37% |
| 14 Feb 2025 | 542.75 | 563.50 | 567.80 | 536.30 | 1679047 | -3.41% |
| 13 Feb 2025 | 561.90 | 582.10 | 593.80 | 554.20 | 3081365 | -2.80% |
| 12 Feb 2025 | 578.10 | 620.00 | 624.35 | 572.10 | 5748059 | -7.95% |
| 11 Feb 2025 | 628.00 | 616.00 | 637.60 | 581.20 | 10592099 | 7.24% |
| 10 Feb 2025 | 585.60 | 588.00 | 598.80 | 563.65 | 2957093 | 0.93% |
| 07 Feb 2025 | 580.20 | 557.00 | 598.95 | 552.25 | 5112096 | 4.72% |
| 06 Feb 2025 | 554.05 | 544.00 | 564.80 | 536.65 | 1601772 | 2.55% |
| 05 Feb 2025 | 540.25 | 528.60 | 561.00 | 528.55 | 2901366 | 3.37% |
| 04 Feb 2025 | 522.65 | 513.75 | 526.50 | 506.35 | 991619 | 2.51% |
| 03 Feb 2025 | 509.85 | 518.15 | 529.20 | 499.00 | 877182 | -4.68% |
| 01 Feb 2025 | 534.90 | 550.90 | 560.00 | 525.00 | 937889 | -2.27% |
| 31 Jan 2025 | 547.35 | 539.40 | 549.90 | 537.35 | 877242 | 1.47% |
| 30 Jan 2025 | 539.40 | 532.95 | 563.00 | 531.25 | 1552910 | 1.15% |
| 29 Jan 2025 | 533.25 | 520.05 | 543.95 | 513.00 | 1373166 | 3.34% |
| 28 Jan 2025 | 516.00 | 501.85 | 534.90 | 474.65 | 2779948 | 3.36% |
| 27 Jan 2025 | 499.25 | 521.70 | 521.70 | 489.00 | 1455966 | -5.45% |
| 24 Jan 2025 | 528.05 | 555.00 | 556.35 | 522.80 | 2970954 | -5.25% |
| 23 Jan 2025 | 557.30 | 566.50 | 576.70 | 552.90 | 1190066 | -1.91% |
| 22 Jan 2025 | 568.15 | 572.05 | 577.90 | 551.65 | 1854835 | -0.11% |
| 21 Jan 2025 | 568.80 | 592.25 | 593.75 | 563.00 | 1650924 | -3.68% |
| 20 Jan 2025 | 590.55 | 595.00 | 612.95 | 585.25 | 1863438 | -0.50% |
| 17 Jan 2025 | 593.50 | 608.00 | 616.00 | 582.35 | 2545132 | -1.45% |
| 16 Jan 2025 | 602.25 | 625.00 | 662.95 | 598.40 | 8177132 | 0.93% |
| 15 Jan 2025 | 596.70 | 643.30 | 647.15 | 587.65 | 3179756 | -5.76% |
| 14 Jan 2025 | 633.15 | 605.00 | 645.00 | 602.45 | 5734769 | 7.71% |
| 13 Jan 2025 | 587.85 | 632.90 | 643.80 | 577.00 | 5480288 | -9.21% |
| 10 Jan 2025 | 647.45 | 667.70 | 674.80 | 636.60 | 4661606 | -4.39% |
| 09 Jan 2025 | 677.15 | 678.40 | 713.40 | 668.00 | 9557505 | 1.87% |
| 08 Jan 2025 | 664.70 | 670.00 | 673.70 | 630.65 | 4342618 | -0.72% |
| 07 Jan 2025 | 669.50 | 675.00 | 702.95 | 636.30 | 11337902 | 1.38% |
| 06 Jan 2025 | 660.40 | 644.00 | 718.90 | 637.00 | 27590837 | 3.58% |
| 03 Jan 2025 | 637.60 | 658.00 | 675.00 | 620.00 | 7617084 | -0.82% |
| 02 Jan 2025 | 642.90 | 570.50 | 663.90 | 564.35 | 21253307 | 13.81% |
| 01 Jan 2025 | 564.90 | 542.00 | 571.90 | 542.00 | 2521127 | 4.57% |
| 31 Dec 2024 | 540.20 | 555.00 | 564.00 | 532.30 | 1810098 | -2.76% |
| 30 Dec 2024 | 555.55 | 558.00 | 584.20 | 552.00 | 5252895 | 0.36% |