TransIndia Real Estate Share Price, Historical Data, TREL share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

TREL Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	30.11	31.31	31.62	29.94	121470	-2.40%
18 Dec 2025	30.85	28.90	32.00	28.90	355932	6.93%
17 Dec 2025	28.85	28.41	29.36	28.41	100592	1.55%
16 Dec 2025	28.41	28.18	29.20	28.07	95048	-1.11%
15 Dec 2025	28.73	27.87	28.98	27.73	137905	3.09%
12 Dec 2025	27.87	27.59	28.90	26.63	90803	1.68%
11 Dec 2025	27.41	27.39	29.00	26.61	159040	1.78%
10 Dec 2025	26.93	24.65	27.90	24.64	523587	8.85%
09 Dec 2025	24.74	25.25	25.42	23.91	171060	0.73%
08 Dec 2025	24.56	25.33	25.83	24.25	131745	-3.04%
05 Dec 2025	25.33	25.31	25.89	25.11	46200	-0.67%
04 Dec 2025	25.50	25.25	25.98	25.17	93118	1.03%
03 Dec 2025	25.24	26.25	26.25	25.00	139529	-1.90%
02 Dec 2025	25.73	25.60	26.27	25.42	95063	-0.54%
01 Dec 2025	25.87	26.80	26.80	25.75	84777	-2.04%
28 Nov 2025	26.41	26.37	26.65	26.01	173889	0.30%
27 Nov 2025	26.33	26.27	26.69	26.25	53961	0.23%
26 Nov 2025	26.27	26.10	26.87	26.10	117375	0.50%
25 Nov 2025	26.14	26.01	26.60	26.01	46998	-0.08%
24 Nov 2025	26.16	27.19	27.20	25.85	80592	-2.02%
21 Nov 2025	26.70	27.24	27.24	26.50	59320	-1.07%
20 Nov 2025	26.99	27.30	27.44	26.88	74770	-1.21%
19 Nov 2025	27.32	27.80	27.89	27.00	73135	-1.30%
18 Nov 2025	27.68	27.68	27.95	27.00	82982	0.44%
17 Nov 2025	27.56	27.19	27.89	27.00	131870	1.66%
14 Nov 2025	27.11	27.81	27.98	26.86	168784	-2.52%
13 Nov 2025	27.81	28.85	28.85	27.51	60988	-0.75%
12 Nov 2025	28.02	29.30	29.30	27.80	203288	-0.92%
11 Nov 2025	28.28	28.91	29.35	27.45	202296	-1.70%
10 Nov 2025	28.77	28.90	29.38	28.60	44023	-0.59%
07 Nov 2025	28.94	29.20	29.48	28.80	60491	-1.43%
06 Nov 2025	29.36	30.45	30.49	29.00	113098	-3.45%
04 Nov 2025	30.41	29.68	30.87	28.99	165518	3.89%
03 Nov 2025	29.27	28.75	29.71	28.75	67123	1.84%
31 Oct 2025	28.74	29.90	29.90	28.50	80340	-1.91%
30 Oct 2025	29.30	29.10	29.45	28.80	47574	0.93%
29 Oct 2025	29.03	29.07	29.64	28.84	59066	-0.14%
28 Oct 2025	29.07	29.45	29.45	28.80	62024	0.10%
27 Oct 2025	29.04	29.49	29.50	29.00	102866	-0.65%
24 Oct 2025	29.23	29.50	29.60	29.00	68032	-0.31%
23 Oct 2025	29.32	30.10	30.23	29.10	67596	-2.56%
21 Oct 2025	30.09	30.16	30.49	29.60	57706	0.53%
20 Oct 2025	29.93	29.44	30.05	29.00	54949	2.64%
17 Oct 2025	29.16	29.55	29.72	28.95	111070	-1.25%
16 Oct 2025	29.53	29.65	30.15	29.27	102846	-0.40%
15 Oct 2025	29.65	29.60	30.00	29.41	169923	-0.27%
14 Oct 2025	29.73	29.74	30.00	29.21	98303	0.41%
13 Oct 2025	29.61	29.92	30.00	29.32	60555	-1.04%
10 Oct 2025	29.92	30.24	30.50	29.77	97088	0.71%
09 Oct 2025	29.71	30.40	30.40	29.50	102891	-0.07%
08 Oct 2025	29.73	30.00	30.18	29.61	56566	-1.03%
07 Oct 2025	30.04	30.25	30.69	29.57	158501	-0.30%
06 Oct 2025	30.13	30.81	31.39	29.70	103507	-2.21%
03 Oct 2025	30.81	30.80	31.38	30.70	104657	-0.45%
01 Oct 2025	30.95	30.62	31.57	30.60	83411	0.55%
30 Sep 2025	30.78	31.30	31.30	30.60	81699	0.65%
29 Sep 2025	30.58	32.10	32.11	30.10	99940	-4.29%
26 Sep 2025	31.95	32.45	32.45	31.60	82702	-0.03%
25 Sep 2025	31.96	32.12	32.54	31.69	139377	-0.50%
24 Sep 2025	32.12	32.22	32.49	32.00	80380	-1.17%
23 Sep 2025	32.50	32.31	33.51	32.17	204442	0.59%
22 Sep 2025	32.31	32.42	32.75	32.10	97940	0.06%
19 Sep 2025	32.29	32.35	32.48	32.20	72602	0.28%
18 Sep 2025	32.20	32.50	32.96	32.15	103667	-0.80%
17 Sep 2025	32.46	33.15	33.50	32.35	150633	-1.25%
16 Sep 2025	32.87	32.49	33.08	32.32	377665	1.83%
15 Sep 2025	32.28	32.42	32.79	32.11	108782	0.06%
12 Sep 2025	32.26	32.62	32.90	32.00	88244	-0.34%
11 Sep 2025	32.37	32.52	33.03	32.12	93899	-0.52%
10 Sep 2025	32.54	33.45	33.77	32.42	134807	-0.79%
09 Sep 2025	32.80	33.42	33.49	32.50	190816	-0.24%
08 Sep 2025	32.88	32.84	34.05	32.60	180940	0.15%
05 Sep 2025	32.83	32.22	33.35	32.05	133917	1.89%
04 Sep 2025	32.22	33.10	33.48	31.99	199126	-2.66%
03 Sep 2025	33.10	32.50	33.49	32.50	96446	1.38%
02 Sep 2025	32.65	32.55	32.90	32.51	64456	0.31%
01 Sep 2025	32.55	31.55	32.79	31.55	89909	2.17%
29 Aug 2025	31.86	31.90	32.70	31.71	132326	0.19%
28 Aug 2025	31.80	32.45	34.37	31.60	842538	-2.00%
26 Aug 2025	32.45	33.00	33.10	31.82	143175	-0.98%
25 Aug 2025	32.77	33.54	33.71	32.32	181777	-1.30%
22 Aug 2025	33.20	33.36	33.66	32.89	94234	-0.06%
21 Aug 2025	33.22	33.38	33.97	33.05	88248	0.27%
20 Aug 2025	33.13	33.47	33.53	32.90	92361	-0.30%
19 Aug 2025	33.23	33.25	33.40	32.76	45709	0.39%
18 Aug 2025	33.10	33.14	33.89	32.51	148678	-0.54%
14 Aug 2025	33.28	33.61	33.75	33.05	29798	0.54%
13 Aug 2025	33.10	33.40	33.49	33.10	41243	0.06%
12 Aug 2025	33.08	33.48	33.94	33.01	71053	-1.19%
11 Aug 2025	33.48	33.57	33.79	32.58	82666	-0.27%
08 Aug 2025	33.57	34.88	35.50	33.30	197544	-0.30%
07 Aug 2025	33.67	33.32	36.15	32.71	151975	1.05%
06 Aug 2025	33.32	33.60	34.90	32.95	110845	-0.72%
05 Aug 2025	33.56	34.18	34.26	33.20	51490	-0.80%
04 Aug 2025	33.83	33.65	34.23	33.65	52688	0.53%
01 Aug 2025	33.65	33.31	34.00	33.21	88276	1.54%
31 Jul 2025	33.14	32.90	33.80	32.60	69415	0.79%
30 Jul 2025	32.88	33.55	34.08	32.69	139440	-2.00%
29 Jul 2025	33.55	33.33	34.08	33.28	66464	1.57%
28 Jul 2025	33.03	33.40	34.10	32.71	125493	-2.19%
25 Jul 2025	33.77	34.25	34.79	33.60	93269	-1.97%
24 Jul 2025	34.45	34.82	35.03	34.06	59976	-1.06%
23 Jul 2025	34.82	34.42	35.00	33.82	110459	1.66%
22 Jul 2025	34.25	34.95	35.19	33.96	190081	-2.31%
21 Jul 2025	35.06	35.54	35.84	35.00	69590	-1.35%
18 Jul 2025	35.54	35.65	36.80	35.50	185363	-1.17%
17 Jul 2025	35.96	35.53	36.90	35.51	375535	1.99%
16 Jul 2025	35.26	33.66	35.85	33.66	278510	4.72%
15 Jul 2025	33.67	33.70	34.49	33.50	185946	-0.12%
14 Jul 2025	33.71	33.90	34.20	33.50	157872	-1.14%
11 Jul 2025	34.10	34.45	34.65	34.00	78041	-1.02%
10 Jul 2025	34.45	35.49	35.64	34.10	133923	-2.41%
09 Jul 2025	35.30	35.98	36.13	35.20	98388	-1.18%
08 Jul 2025	35.72	36.05	36.23	35.30	71342	-0.36%
07 Jul 2025	35.85	36.05	36.59	35.57	199560	-0.88%
04 Jul 2025	36.17	36.00	36.50	35.63	127392	0.25%
03 Jul 2025	36.08	36.11	36.60	35.85	270333	-0.08%
02 Jul 2025	36.11	36.35	36.35	35.40	212875	0.33%
01 Jul 2025	35.99	36.00	36.86	35.49	371583	0.95%
30 Jun 2025	35.65	35.25	36.64	35.25	658395	2.15%
27 Jun 2025	34.90	33.60	35.60	33.31	321621	4.27%
26 Jun 2025	33.47	33.70	34.34	33.25	271895	0.69%
25 Jun 2025	33.24	32.65	34.08	32.65	179469	0.79%
24 Jun 2025	32.98	33.00	33.21	32.57	136933	1.38%
23 Jun 2025	32.53	32.49	33.06	31.87	156424	0.12%
20 Jun 2025	32.49	32.20	34.24	32.00	116947	0.53%
19 Jun 2025	32.32	33.35	33.58	32.10	174135	-2.15%
18 Jun 2025	33.03	33.10	33.35	32.42	120721	-0.12%
17 Jun 2025	33.07	33.20	34.36	32.85	125431	-1.46%
16 Jun 2025	33.56	33.51	34.18	33.01	150926	-0.53%
13 Jun 2025	33.74	33.96	34.26	32.99	178877	-0.91%
12 Jun 2025	34.05	35.11	35.11	34.00	73176	-2.27%
11 Jun 2025	34.84	35.24	35.75	34.36	167077	-0.37%
10 Jun 2025	34.97	34.95	35.25	34.41	136748	0.84%
09 Jun 2025	34.68	34.35	35.15	33.98	313717	1.20%
06 Jun 2025	34.27	33.25	34.77	33.25	251132	3.79%
05 Jun 2025	33.02	33.44	33.86	32.69	149793	-0.60%
04 Jun 2025	33.22	33.20	33.58	33.00	122427	0.24%
03 Jun 2025	33.14	33.69	33.85	33.00	183596	-1.07%
02 Jun 2025	33.50	34.00	34.00	33.10	126076	-0.09%
30 May 2025	33.53	33.75	34.00	33.10	135019	-0.21%
29 May 2025	33.60	34.37	34.37	33.47	128932	-1.09%
28 May 2025	33.97	33.15	34.40	33.15	158294	1.80%
27 May 2025	33.37	34.72	34.76	32.50	475678	-3.02%
26 May 2025	34.41	34.12	34.66	34.00	67763	0.85%
23 May 2025	34.12	34.29	34.48	33.67	117909	-0.12%
22 May 2025	34.16	34.76	35.08	33.96	110387	-1.73%
21 May 2025	34.76	35.33	35.48	34.47	77808	-1.42%
20 May 2025	35.26	35.99	36.50	34.61	119616	-1.29%
19 May 2025	35.72	35.75	37.65	35.50	345350	-0.39%
16 May 2025	35.86	35.21	36.35	34.39	360880	0.36%
15 May 2025	35.73	34.50	36.05	33.82	327940	5.09%
14 May 2025	34.00	33.40	34.45	33.11	185663	1.89%
13 May 2025	33.37	34.06	34.77	32.80	159659	-2.03%
12 May 2025	34.06	33.60	34.50	33.21	128663	5.06%
09 May 2025	32.42	32.09	32.90	31.39	185927	0.25%
08 May 2025	32.34	32.50	33.36	32.30	138670	-0.40%
07 May 2025	32.47	31.80	33.60	31.80	170068	0.15%
06 May 2025	32.42	33.81	33.81	31.99	121955	-3.40%
05 May 2025	33.56	33.00	34.17	32.66	169031	1.88%
02 May 2025	32.94	33.06	34.00	32.50	142898	-1.79%
30 Apr 2025	33.54	33.30	34.30	33.30	172921	-0.09%
29 Apr 2025	33.57	33.55	34.29	33.12	236980	-0.09%
28 Apr 2025	33.60	33.44	34.27	33.15	231147	0.18%
25 Apr 2025	33.54	35.22	36.05	32.76	928812	-4.20%
24 Apr 2025	35.01	37.06	37.80	34.24	851835	-5.30%
23 Apr 2025	36.97	37.95	37.95	36.50	91734	-0.54%
22 Apr 2025	37.17	37.39	37.71	36.75	117502	-0.96%
21 Apr 2025	37.53	37.00	37.80	36.52	199108	2.74%
17 Apr 2025	36.53	36.80	37.30	36.06	188312	-0.33%
16 Apr 2025	36.65	36.13	36.90	35.90	144104	1.38%
15 Apr 2025	36.15	35.35	36.53	34.91	218880	3.08%
11 Apr 2025	35.07	36.43	36.75	34.62	253721	-0.48%
09 Apr 2025	35.24	34.60	35.80	34.57	187351	1.03%
08 Apr 2025	34.88	34.70	36.33	34.43	152269	0.06%
07 Apr 2025	34.86	31.05	35.42	31.05	398874	-2.24%
04 Apr 2025	35.66	36.09	36.93	35.01	271607	-1.16%
03 Apr 2025	36.08	36.90	37.35	35.75	217965	-2.22%
02 Apr 2025	36.90	35.84	37.39	35.13	415026	4.15%
01 Apr 2025	35.43	33.65	36.20	33.65	352765	3.69%
28 Mar 2025	34.17	34.50	34.79	33.36	448447	-0.41%
27 Mar 2025	34.31	33.25	35.00	32.32	975845	1.18%
26 Mar 2025	33.91	34.09	34.39	32.00	1012091	-0.29%
25 Mar 2025	34.01	34.05	34.94	33.75	623406	0.00%
24 Mar 2025	34.01	33.75	34.22	32.84	1071053	2.87%
21 Mar 2025	33.06	33.10	33.60	32.58	550995	0.43%
20 Mar 2025	32.92	32.30	33.41	32.30	550723	2.01%
19 Mar 2025	32.27	31.25	32.50	31.25	504866	2.22%
18 Mar 2025	31.57	31.80	32.30	31.40	446269	0.25%
17 Mar 2025	31.49	31.60	31.98	30.85	607882	-0.16%
13 Mar 2025	31.54	30.65	32.05	30.58	748274	1.38%
12 Mar 2025	31.11	31.43	33.61	29.63	1495420	-0.03%
11 Mar 2025	31.12	27.60	31.70	27.60	1659481	11.06%
10 Mar 2025	28.02	28.15	28.65	26.67	726181	-1.13%
07 Mar 2025	28.34	28.65	29.74	27.91	488685	-2.61%
06 Mar 2025	29.10	29.01	29.95	28.70	356162	0.62%
05 Mar 2025	28.92	28.30	29.25	28.10	717123	2.63%
04 Mar 2025	28.18	27.60	28.98	27.35	204566	0.54%
03 Mar 2025	28.03	28.27	29.56	27.59	374989	-2.10%
28 Feb 2025	28.63	29.41	30.14	24.73	701507	-3.89%
27 Feb 2025	29.79	30.04	30.69	29.40	347288	-0.96%
25 Feb 2025	30.08	30.00	30.67	29.60	183797	-0.53%
24 Feb 2025	30.24	30.93	30.93	29.51	185729	-1.05%
21 Feb 2025	30.56	31.50	32.04	30.09	306706	-2.49%
20 Feb 2025	31.34	29.31	32.00	29.31	472846	6.93%
19 Feb 2025	29.31	28.98	30.20	28.80	205288	1.66%
18 Feb 2025	28.83	29.65	30.58	28.05	408917	-1.70%
17 Feb 2025	29.33	28.70	30.56	28.05	500688	0.72%
14 Feb 2025	29.12	30.90	31.40	28.26	603514	-5.33%
13 Feb 2025	30.76	31.05	32.06	30.25	339166	-1.03%
12 Feb 2025	31.08	31.62	32.07	30.16	264526	-1.71%
11 Feb 2025	31.62	32.96	32.96	31.15	254629	-3.77%
10 Feb 2025	32.86	33.43	33.89	32.54	172898	-1.68%
07 Feb 2025	33.42	34.70	34.70	33.10	279162	-2.51%
06 Feb 2025	34.28	34.80	35.18	34.02	165453	-0.78%
05 Feb 2025	34.55	34.85	35.43	34.10	230837	0.58%
04 Feb 2025	34.35	34.50	35.00	33.50	184430	1.00%
03 Feb 2025	34.01	33.82	34.58	33.50	172296	-0.82%
01 Feb 2025	34.29	35.90	35.96	33.21	211899	-1.94%
31 Jan 2025	34.97	34.94	35.90	33.93	229485	0.06%
30 Jan 2025	34.95	34.45	36.00	33.86	332364	2.52%
29 Jan 2025	34.09	34.40	34.75	33.21	351300	1.13%
28 Jan 2025	33.71	35.95	36.34	32.99	452724	-6.20%
27 Jan 2025	35.94	36.67	36.67	35.38	346586	-1.99%
24 Jan 2025	36.67	36.90	37.11	35.80	264390	-0.14%
23 Jan 2025	36.72	36.50	37.74	36.19	230595	0.00%
22 Jan 2025	36.72	36.83	37.92	36.00	237342	-1.16%
21 Jan 2025	37.15	37.90	38.50	36.70	231429	-1.38%
20 Jan 2025	37.67	38.00	38.24	36.50	158586	0.05%
17 Jan 2025	37.65	36.81	38.30	36.81	198054	0.11%
16 Jan 2025	37.61	37.45	38.00	37.11	252481	2.62%
15 Jan 2025	36.65	37.55	37.73	36.32	353442	-0.92%
14 Jan 2025	36.99	36.32	37.90	35.57	378158	3.38%
13 Jan 2025	35.78	37.00	38.60	35.10	708883	-4.36%
10 Jan 2025	37.41	37.85	40.01	36.10	326360	-0.13%
09 Jan 2025	37.46	38.65	38.74	36.80	252341	-1.68%
08 Jan 2025	38.10	38.29	38.97	37.25	299650	-0.99%
07 Jan 2025	38.48	38.00	39.01	37.58	339365	0.39%
06 Jan 2025	38.33	40.73	40.84	37.77	317794	-4.29%
03 Jan 2025	40.05	39.86	40.63	39.67	240894	0.48%
02 Jan 2025	39.86	40.50	40.50	38.86	356703	0.63%
01 Jan 2025	39.61	39.00	39.89	38.55	232710	2.67%
31 Dec 2024	38.58	37.88	40.21	37.15	482432	1.85%
30 Dec 2024	37.88	39.11	39.29	37.55	340747	-2.40%
27 Dec 2024	38.81	39.15	39.58	38.49	199733	0.13%
26 Dec 2024	38.76	39.50	40.27	38.55	233489	-2.44%
24 Dec 2024	39.73	39.25	40.12	39.25	172419	0.71%
23 Dec 2024	39.45	40.85	41.49	38.92	558329	-0.40%
20 Dec 2024	39.61	41.35	42.22	38.91	471140	-4.83%
19 Dec 2024	41.62	41.84	42.37	40.99	372374	-1.77%
18 Dec 2024	42.37	43.78	44.40	42.05	311324	-2.49%
17 Dec 2024	43.45	44.87	45.10	42.86	444618	-2.40%
16 Dec 2024	44.52	43.98	45.80	43.20	1312171	2.04%
13 Dec 2024	43.63	43.95	45.37	42.74	1784370	-0.30%
12 Dec 2024	43.76	42.10	45.25	42.10	1299151	1.34%
11 Dec 2024	43.18	39.89	43.50	39.41	1865624	9.57%
10 Dec 2024	39.41	38.78	40.05	38.24	553198	2.66%
09 Dec 2024	38.39	38.40	38.90	37.40	348420	1.03%
06 Dec 2024	38.00	38.01	38.62	37.70	268981	-0.21%
05 Dec 2024	38.08	38.70	39.12	37.94	191848	-1.04%
04 Dec 2024	38.48	39.45	39.45	38.23	225170	-0.80%
03 Dec 2024	38.79	38.02	39.60	38.02	430873	2.03%
02 Dec 2024	38.02	37.50	38.39	37.02	290891	1.96%
29 Nov 2024	37.29	37.37	37.49	36.62	197738	1.14%
28 Nov 2024	36.87	36.39	38.37	36.39	434052	1.94%
27 Nov 2024	36.17	37.36	37.79	35.87	668472	-1.85%
26 Nov 2024	36.85	36.60	37.51	36.25	119254	0.93%
25 Nov 2024	36.51	36.52	37.46	35.53	206650	0.00%
22 Nov 2024	36.51	35.80	36.76	35.20	182489	2.18%
21 Nov 2024	35.73	35.65	36.68	34.70	348422	0.62%
19 Nov 2024	35.51	35.60	36.84	35.00	240446	-0.06%
18 Nov 2024	35.53	36.27	36.27	34.50	252571	-0.59%
14 Nov 2024	35.74	37.25	38.52	35.50	391708	-3.69%
13 Nov 2024	37.11	37.52	37.74	36.50	224782	-1.77%
12 Nov 2024	37.78	38.70	38.89	37.56	205936	-1.92%
11 Nov 2024	38.52	39.70	39.75	37.98	302756	-2.70%
08 Nov 2024	39.59	40.15	40.20	38.84	172171	-0.83%
07 Nov 2024	39.92	41.00	41.61	39.81	376390	-2.35%
06 Nov 2024	40.88	40.35	40.98	39.90	302476	1.79%
05 Nov 2024	40.16	40.50	40.92	39.76	156374	-0.05%
04 Nov 2024	40.18	40.52	41.69	38.85	441173	-1.23%
01 Nov 2024	40.68	40.15	40.90	40.01	63168	1.80%
31 Oct 2024	39.96	40.26	40.53	39.60	281160	-0.75%
30 Oct 2024	40.26	41.15	41.52	39.31	483454	-3.59%
29 Oct 2024	41.76	42.00	42.29	40.86	186789	0.41%
28 Oct 2024	41.59	40.00	42.30	38.76	601895	4.92%
25 Oct 2024	39.64	38.45	40.70	36.57	538604	3.80%
24 Oct 2024	38.19	38.11	39.50	37.26	367529	0.95%
23 Oct 2024	37.83	37.95	38.72	36.85	337339	-0.47%
22 Oct 2024	38.01	40.55	40.55	37.51	443879	-4.95%
21 Oct 2024	39.99	41.76	42.14	39.85	369125	-4.24%
18 Oct 2024	41.76	43.10	43.10	41.21	271040	-3.20%
17 Oct 2024	43.14	43.00	43.69	42.32	264943	-0.74%
16 Oct 2024	43.46	42.23	44.45	41.00	638985	2.91%
15 Oct 2024	42.23	42.45	42.58	41.70	151045	1.25%
14 Oct 2024	41.71	42.45	42.45	41.44	154233	-1.37%
11 Oct 2024	42.29	42.81	42.81	41.80	110543	-0.49%
10 Oct 2024	42.50	42.52	43.00	41.97	167408	0.33%
09 Oct 2024	42.36	43.00	43.08	42.02	146071	-0.19%
08 Oct 2024	42.44	40.50	42.95	40.50	266918	3.19%
07 Oct 2024	41.13	41.99	42.65	40.60	238148	-1.93%
04 Oct 2024	41.94	43.09	43.40	41.65	437221	-2.37%
03 Oct 2024	42.96	43.01	43.96	42.55	205296	-0.76%
01 Oct 2024	43.29	43.30	44.75	43.00	344290	0.32%
30 Sep 2024	43.15	43.94	44.13	43.01	250800	-1.80%
27 Sep 2024	43.94	43.80	44.99	43.65	302676	-0.59%
26 Sep 2024	44.20	44.00	45.06	43.60	322805	0.80%
25 Sep 2024	43.85	44.39	44.52	43.00	302993	-0.97%
24 Sep 2024	44.28	45.11	45.39	43.51	251084	-1.84%
23 Sep 2024	45.11	45.30	45.76	44.61	332882	1.37%
20 Sep 2024	44.50	43.90	44.99	43.65	279612	2.11%
19 Sep 2024	43.58	44.78	45.24	43.26	606457	-2.57%
18 Sep 2024	44.73	45.00	45.40	44.02	269422	-0.45%
17 Sep 2024	44.93	45.60	45.96	44.78	347510	-0.99%
16 Sep 2024	45.38	45.90	46.49	45.25	305476	-1.05%
13 Sep 2024	45.86	46.39	47.49	45.49	541677	-0.63%
12 Sep 2024	46.15	47.50	47.50	45.85	543781	-2.02%
11 Sep 2024	47.10	48.00	48.49	46.39	372877	-1.81%
10 Sep 2024	47.97	46.90	48.43	46.64	337186	2.61%
09 Sep 2024	46.75	46.65	47.45	45.95	321405	-1.60%
06 Sep 2024	47.51	48.44	49.30	46.93	545108	-1.55%
05 Sep 2024	48.26	48.48	49.25	47.82	388034	0.08%
04 Sep 2024	48.22	47.60	48.90	47.39	390580	0.19%
03 Sep 2024	48.13	48.15	49.04	47.40	433364	0.44%
02 Sep 2024	47.92	48.80	49.38	47.31	357320	-1.64%
30 Aug 2024	48.72	48.87	49.94	48.20	340782	-1.08%
29 Aug 2024	49.25	49.95	50.20	48.69	341813	-1.24%
28 Aug 2024	49.87	50.67	52.64	49.70	803353	-1.50%
27 Aug 2024	50.63	50.51	51.70	50.40	440762	0.42%
26 Aug 2024	50.42	51.50	51.54	50.05	562096	0.56%
23 Aug 2024	50.14	50.30	51.65	49.52	865343	-0.08%
22 Aug 2024	50.18	49.09	51.25	48.73	1264495	2.95%
21 Aug 2024	48.74	47.85	49.85	47.41	952052	2.44%
20 Aug 2024	47.58	47.11	48.20	47.11	449738	1.32%
19 Aug 2024	46.96	48.00	48.29	46.85	418943	-1.68%
16 Aug 2024	47.76	48.80	49.39	46.80	687108	-0.87%
14 Aug 2024	48.18	46.00	50.65	44.77	1589854	5.27%
13 Aug 2024	45.77	47.40	47.61	45.48	716353	-3.07%
12 Aug 2024	47.22	46.99	47.98	46.55	434309	-0.30%
09 Aug 2024	47.36	49.00	49.79	47.01	533072	-1.52%
08 Aug 2024	48.09	48.48	49.74	47.98	992901	-5.65%
07 Aug 2024	50.97	50.00	51.61	49.43	1009200	3.98%
06 Aug 2024	49.02	50.99	52.50	48.64	1225555	-1.43%
05 Aug 2024	49.73	50.05	51.55	48.66	2127283	-5.44%
02 Aug 2024	52.59	50.00	53.80	49.90	3671504	3.30%
01 Aug 2024	50.91	48.01	55.70	47.70	10168688	6.60%
31 Jul 2024	47.76	48.99	50.09	47.00	890378	-2.01%
30 Jul 2024	48.74	48.50	50.35	48.37	1075671	0.76%
29 Jul 2024	48.37	45.69	49.56	45.69	1631871	6.38%
26 Jul 2024	45.47	45.95	46.19	45.15	424887	-0.57%
25 Jul 2024	45.73	44.50	46.75	44.50	512799	0.97%
24 Jul 2024	45.29	45.15	46.52	44.84	586334	1.00%
23 Jul 2024	44.84	46.60	46.99	43.10	870015	-3.30%
22 Jul 2024	46.37	46.30	47.96	45.93	544485	-0.69%
19 Jul 2024	46.69	50.69	50.69	46.03	1184528	-2.69%
18 Jul 2024	47.98	49.00	49.25	47.75	656429	-0.97%
16 Jul 2024	48.45	47.76	49.40	47.60	782964	2.13%
15 Jul 2024	47.44	48.18	49.00	47.00	433312	-0.79%
12 Jul 2024	47.82	49.35	49.84	47.36	825017	-2.37%
11 Jul 2024	48.98	46.72	49.50	46.72	1067804	4.81%
10 Jul 2024	46.73	47.25	48.59	45.33	625881	-0.97%
09 Jul 2024	47.19	49.09	49.34	47.10	562402	-3.44%
08 Jul 2024	48.87	49.70	50.91	48.60	1177777	-0.27%
05 Jul 2024	49.00	45.28	50.77	45.03	4927090	8.58%
04 Jul 2024	45.13	46.08	46.79	44.88	681119	-1.53%
03 Jul 2024	45.83	46.55	47.52	45.32	957244	-1.14%
02 Jul 2024	46.36	47.65	47.84	45.55	641074	-1.80%
01 Jul 2024	47.21	46.50	47.75	45.71	1137510	2.43%
28 Jun 2024	46.09	43.40	46.55	43.01	1573445	6.17%
27 Jun 2024	43.41	44.45	44.50	42.42	683762	-2.05%
26 Jun 2024	44.32	44.98	45.26	43.83	606018	-1.45%
25 Jun 2024	44.97	42.20	45.74	41.81	2006678	7.10%
24 Jun 2024	41.99	42.70	42.86	41.82	432238	-1.98%
21 Jun 2024	42.84	43.60	44.25	42.08	379144	-1.20%
20 Jun 2024	43.36	43.20	44.50	42.71	546005	1.00%
19 Jun 2024	42.93	43.55	43.76	42.59	260291	-1.51%
18 Jun 2024	43.59	43.70	44.18	42.90	448717	0.16%
14 Jun 2024	43.52	42.80	44.23	42.05	503436	2.33%
13 Jun 2024	42.53	43.50	43.71	42.30	268881	-1.80%
12 Jun 2024	43.31	42.55	43.70	42.54	444424	1.83%
11 Jun 2024	42.53	42.01	42.95	41.79	405723	0.97%
10 Jun 2024	42.12	40.60	43.29	40.17	662131	5.30%
07 Jun 2024	40.00	40.05	40.70	39.70	668909	0.00%
06 Jun 2024	40.00	40.60	42.10	39.60	689711	-0.12%
05 Jun 2024	40.05	38.30	40.50	37.40	499613	6.09%
04 Jun 2024	37.75	41.75	41.75	34.40	995546	-8.71%
03 Jun 2024	41.35	44.95	45.10	40.90	1073831	-3.84%
31 May 2024	43.00	43.35	43.80	42.25	248001	0.23%
30 May 2024	42.90	43.00	43.30	42.60	197950	-0.35%
29 May 2024	43.05	43.95	44.00	42.90	263106	-2.05%
28 May 2024	43.95	43.50	44.70	42.80	415712	0.80%
27 May 2024	43.60	45.25	45.85	43.15	493689	-2.90%
24 May 2024	44.90	46.50	47.30	44.50	509895	-3.75%
23 May 2024	46.65	47.05	48.00	46.20	321917	-0.96%
22 May 2024	47.10	48.10	48.90	46.65	729073	2.06%
21 May 2024	46.15	46.50	47.35	45.70	448354	-0.75%
18 May 2024	46.50	46.00	46.85	45.60	117912	2.09%
17 May 2024	45.55	45.10	47.05	44.85	558084	1.45%
16 May 2024	44.90	44.10	45.30	44.10	353855	2.16%
15 May 2024	43.95	44.30	45.75	43.55	326949	-0.11%
14 May 2024	44.00	43.90	44.50	43.35	270523	1.03%
13 May 2024	43.55	43.35	43.80	41.10	655587	0.00%
10 May 2024	43.55	44.25	45.60	42.45	1415824	-5.33%
09 May 2024	46.00	47.65	47.65	45.60	353337	-2.54%
08 May 2024	47.20	45.50	47.80	45.50	250166	3.40%
07 May 2024	45.65	47.60	47.90	45.40	453080	-4.00%
06 May 2024	47.55	48.40	48.70	46.75	308728	-0.94%
03 May 2024	48.00	49.55	50.10	47.40	500257	-2.34%
02 May 2024	49.15	47.60	50.15	47.60	869928	3.26%
30 Apr 2024	47.60	48.40	49.00	46.70	609232	-1.14%
29 Apr 2024	48.15	49.00	49.70	47.95	481518	-2.13%
26 Apr 2024	49.20	49.50	50.80	48.60	475096	0.00%
25 Apr 2024	49.20	49.65	50.30	48.90	253372	-1.01%
24 Apr 2024	49.70	48.50	50.50	48.35	733487	3.22%
23 Apr 2024	48.15	47.95	48.85	47.90	279454	0.84%
22 Apr 2024	47.75	48.45	48.45	47.35	320363	0.42%
19 Apr 2024	47.55	47.00	48.75	46.40	311413	-0.52%
18 Apr 2024	47.80	48.40	49.00	47.20	278907	-0.31%
16 Apr 2024	47.95	46.55	48.55	46.55	356340	1.48%
15 Apr 2024	47.25	47.65	47.90	45.40	730813	-2.38%
12 Apr 2024	48.40	48.75	49.95	48.20	441441	-1.12%
10 Apr 2024	48.95	48.30	49.50	48.00	445612	1.45%
09 Apr 2024	48.25	49.00	50.10	48.10	423272	-1.33%
08 Apr 2024	48.90	50.50	50.80	48.60	564628	-2.69%
05 Apr 2024	50.25	49.60	51.25	49.20	540614	1.21%
04 Apr 2024	49.65	51.30	51.50	49.05	599327	-2.07%
03 Apr 2024	50.70	50.30	51.70	50.00	621123	0.40%
02 Apr 2024	50.50	49.00	51.25	48.40	874801	2.96%
01 Apr 2024	49.05	46.70	49.50	46.70	602365	6.05%
28 Mar 2024	46.25	47.45	49.40	45.90	1354351	-1.07%
27 Mar 2024	46.75	49.75	51.15	45.75	1149492	-5.94%
26 Mar 2024	49.70	48.30	51.15	48.00	783626	2.90%
22 Mar 2024	48.30	47.90	49.50	47.70	543227	0.94%
21 Mar 2024	47.85	46.00	48.30	45.45	1175301	5.63%
20 Mar 2024	45.30	43.95	46.00	43.70	870525	4.14%
19 Mar 2024	43.50	45.50	45.50	42.30	602724	-4.29%
18 Mar 2024	45.45	45.05	46.25	44.80	470902	0.89%
15 Mar 2024	45.05	46.00	46.60	44.20	788359	-2.38%
14 Mar 2024	46.15	43.00	46.75	43.00	887744	7.70%
13 Mar 2024	42.85	47.45	48.50	42.40	1548612	-8.44%
12 Mar 2024	46.80	51.10	52.10	45.90	1386954	-7.87%
11 Mar 2024	50.80	54.65	54.80	50.45	628840	-3.24%
07 Mar 2024	52.50	52.35	53.75	51.95	495075	0.96%
06 Mar 2024	52.00	53.55	53.85	51.00	1034828	-2.71%
05 Mar 2024	53.45	55.70	56.00	52.90	809611	-2.64%
04 Mar 2024	54.90	57.00	58.05	54.40	981808	-2.66%
02 Mar 2024	56.40	57.50	58.60	55.60	244969	-1.31%
01 Mar 2024	57.15	56.15	60.50	56.10	3471513	2.51%
29 Feb 2024	55.75	52.30	58.90	50.80	4644849	7.21%
28 Feb 2024	52.00	55.00	55.75	51.80	1087211	-5.88%
27 Feb 2024	55.25	56.20	57.30	54.90	708316	-1.78%
26 Feb 2024	56.25	57.10	58.25	55.45	1323794	-1.06%
23 Feb 2024	56.85	54.30	57.40	53.80	2721220	5.67%
22 Feb 2024	53.80	51.90	54.40	50.55	1197525	3.56%
21 Feb 2024	51.95	54.60	55.50	51.70	817176	-4.06%
20 Feb 2024	54.15	52.60	55.80	52.60	1716351	3.14%
19 Feb 2024	52.50	51.50	53.30	50.80	838288	2.74%
16 Feb 2024	51.10	51.80	52.50	50.60	453637	-0.39%
15 Feb 2024	51.30	51.50	52.40	51.00	532457	0.88%
14 Feb 2024	50.85	48.95	51.40	48.15	916899	2.21%
13 Feb 2024	49.75	49.55	50.90	47.55	1233864	0.00%
12 Feb 2024	49.75	54.45	55.35	48.50	1319528	-8.04%
09 Feb 2024	54.10	56.00	56.40	52.55	1249546	-2.61%
08 Feb 2024	55.55	58.65	59.00	55.15	1432859	-4.06%
07 Feb 2024	57.90	58.40	59.75	56.25	2814977	0.87%
06 Feb 2024	57.40	55.50	59.80	55.50	3739869	4.36%
05 Feb 2024	55.00	54.10	57.50	53.20	2104035	1.66%
02 Feb 2024	54.10	55.15	56.80	53.65	1630899	-1.37%
01 Feb 2024	54.85	56.40	56.40	53.85	1281850	-1.97%
31 Jan 2024	55.95	54.80	59.80	54.70	3486526	2.01%
30 Jan 2024	54.85	55.00	55.90	53.40	1539962	-0.27%
29 Jan 2024	55.00	56.25	56.25	54.30	1475324	-1.35%
25 Jan 2024	55.75	54.45	57.80	54.25	2872771	2.48%
24 Jan 2024	54.40	52.00	54.70	50.85	1668868	4.02%
23 Jan 2024	52.30	55.75	55.95	51.90	1142276	-5.34%
20 Jan 2024	55.25	52.30	55.75	51.90	2370319	6.25%
19 Jan 2024	52.00	52.40	53.55	51.20	923186	0.19%
18 Jan 2024	51.90	50.85	52.50	49.35	977590	2.57%
17 Jan 2024	50.60	51.20	52.90	49.95	1009907	-1.27%
16 Jan 2024	51.25	53.00	54.30	50.90	1098835	-2.75%
15 Jan 2024	52.70	52.95	54.55	51.20	1510206	-0.47%
12 Jan 2024	52.95	55.70	55.80	52.05	1006042	-4.25%
11 Jan 2024	55.30	56.75	57.70	54.85	930823	-1.43%
10 Jan 2024	56.10	55.60	58.40	54.30	2020741	0.81%
09 Jan 2024	55.65	57.05	57.75	54.60	3014387	-1.42%
08 Jan 2024	56.45	54.35	57.95	52.65	7186724	4.44%
05 Jan 2024	54.05	47.05	55.55	47.05	13962005	14.88%
04 Jan 2024	47.05	46.65	48.35	46.65	2617817	3.18%
03 Jan 2024	45.60	44.65	46.50	43.85	1617445	2.59%
02 Jan 2024	44.45	44.55	45.80	43.95	670851	-0.45%
01 Jan 2024	44.65	45.50	45.80	44.55	561335	-1.65%
29 Dec 2023	45.40	46.00	46.20	45.05	468549	-1.73%
28 Dec 2023	46.20	47.80	48.40	45.85	1077784	-2.53%
27 Dec 2023	47.40	44.75	48.20	44.70	2240820	6.04%
26 Dec 2023	44.70	44.30	45.75	43.90	574514	0.90%
22 Dec 2023	44.30	44.00	45.45	43.90	433399	0.68%
21 Dec 2023	44.00	42.60	44.45	41.55	532702	2.80%
20 Dec 2023	42.80	45.60	46.10	42.50	861362	-5.52%
19 Dec 2023	45.30	44.00	45.95	43.90	765953	3.07%
18 Dec 2023	43.95	45.20	45.25	43.20	677352	-1.79%
15 Dec 2023	44.75	46.00	46.20	44.50	905727	-2.08%
14 Dec 2023	45.70	46.05	46.80	45.50	591855	0.11%
13 Dec 2023	45.65	46.50	46.75	45.20	1036231	-1.40%
12 Dec 2023	46.30	47.75	48.15	45.95	905094	-2.94%
11 Dec 2023	47.70	48.00	48.30	47.10	707759	-0.21%
08 Dec 2023	47.80	48.85	50.30	47.25	1295259	-1.54%
07 Dec 2023	48.55	47.50	49.75	47.05	1260096	1.89%
06 Dec 2023	47.65	49.00	49.00	47.05	1311580	-2.85%
05 Dec 2023	49.05	47.75	50.45	47.20	2505714	2.83%
04 Dec 2023	47.70	47.00	48.75	45.75	1781733	3.70%
01 Dec 2023	46.00	46.60	47.50	45.65	909094	-1.08%
30 Nov 2023	46.50	46.95	48.45	46.25	1623002	-0.11%
29 Nov 2023	46.55	48.90	49.10	45.90	1334292	-4.32%
28 Nov 2023	48.65	49.50	50.40	48.35	1052332	-1.32%
24 Nov 2023	49.30	50.25	51.40	48.55	2664250	-0.60%
23 Nov 2023	49.60	47.00	51.25	46.00	5733789	5.98%
22 Nov 2023	46.80	44.55	48.55	44.55	3622859	5.64%
21 Nov 2023	44.30	43.95	45.00	43.90	842103	1.61%
20 Nov 2023	43.60	45.00	45.85	43.35	1143788	-2.57%
17 Nov 2023	44.75	42.55	46.80	42.45	4576228	7.06%
16 Nov 2023	41.80	42.60	44.35	41.65	1739987	-1.07%
15 Nov 2023	42.25	41.80	42.85	41.50	461635	1.20%
13 Nov 2023	41.75	43.00	43.00	41.40	454441	-2.68%
12 Nov 2023	42.90	42.60	43.95	42.30	258150	1.78%
10 Nov 2023	42.15	42.70	44.50	41.70	778646	0.24%
09 Nov 2023	42.05	42.45	42.95	41.05	434487	0.24%
08 Nov 2023	41.95	42.25	43.00	41.50	396118	-0.71%
07 Nov 2023	42.25	43.95	43.95	41.90	480763	-3.10%
06 Nov 2023	43.60	42.50	44.20	42.40	949211	3.32%
03 Nov 2023	42.20	41.25	42.60	40.80	641868	3.81%
02 Nov 2023	40.65	38.85	41.30	38.20	930478	5.31%
01 Nov 2023	38.60	39.45	39.55	38.30	384887	-1.40%
31 Oct 2023	39.15	40.20	40.35	39.00	380902	-1.14%
30 Oct 2023	39.60	40.55	41.00	39.10	706042	-1.00%
27 Oct 2023	40.00	40.30	41.35	39.50	897876	-0.99%
26 Oct 2023	40.40	38.90	40.80	37.35	1486109	3.46%
25 Oct 2023	39.05	40.75	42.00	38.05	1468495	-2.98%
23 Oct 2023	40.25	44.05	44.40	39.80	1399380	-8.21%
20 Oct 2023	43.85	45.30	45.95	43.70	651273	-2.12%
19 Oct 2023	44.80	45.80	46.20	44.55	929555	-2.18%
18 Oct 2023	45.80	47.60	47.60	45.15	926238	-3.07%
17 Oct 2023	47.25	48.95	49.45	46.55	1262268	-2.38%
16 Oct 2023	48.40	46.75	49.70	46.05	2810430	4.42%
13 Oct 2023	46.35	45.90	48.45	45.55	3630625	2.43%
12 Oct 2023	45.25	44.15	45.75	42.20	1856275	2.84%
11 Oct 2023	44.00	45.50	47.60	43.55	5732375	-2.55%
10 Oct 2023	45.15	41.60	46.30	40.75	4482781	9.19%
09 Oct 2023	41.35	42.15	42.30	40.90	482872	-3.50%
06 Oct 2023	42.85	42.00	43.00	41.70	701298	3.13%
05 Oct 2023	41.55	42.70	43.10	40.90	959296	-2.69%
04 Oct 2023	42.70	42.50	43.40	41.50	380027	0.12%
03 Oct 2023	42.65	43.50	44.20	42.50	411939	-1.95%
29 Sep 2023	43.50	43.30	45.95	42.95	1449643	1.40%
28 Sep 2023	42.90	41.45	44.10	41.10	1496390	3.87%
27 Sep 2023	41.30	41.70	42.30	40.25	457352	-1.20%
26 Sep 2023	41.80	42.95	43.35	41.55	443824	-2.45%
25 Sep 2023	42.85	42.55	44.45	42.15	753226	1.66%
22 Sep 2023	42.15	42.90	43.10	41.75	362470	-0.59%
21 Sep 2023	42.40	42.50	43.75	42.05	1050140	1.80%
20 Sep 2023	41.65	41.35	44.10	40.50	1661801	0.36%
18 Sep 2023	41.50	42.10	42.95	40.70	883068	-1.66%
15 Sep 2023	42.20	42.30	43.35	41.60	941091	-0.24%
14 Sep 2023	42.30	43.75	45.05	41.85	1347576	-2.65%
13 Sep 2023	43.45	41.15	44.00	39.45	1763355	5.59%
12 Sep 2023	41.15	44.90	45.20	40.00	2724710	-7.42%
11 Sep 2023	44.45	45.50	48.65	43.60	8809571	-0.22%
08 Sep 2023	44.55	40.30	46.00	40.30	9368888	11.79%
07 Sep 2023	39.85	38.25	41.95	37.20	3898242	4.87%
06 Sep 2023	38.00	33.10	39.30	33.10	3463967	13.94%
05 Sep 2023	33.35	35.00	35.45	32.85	690016	-4.44%
04 Sep 2023	34.90	33.55	36.40	33.55	699217	4.18%
01 Sep 2023	33.50	34.75	35.55	33.10	749114	-3.32%
31 Aug 2023	34.65	36.80	37.35	33.10	890273	-5.84%
30 Aug 2023	36.80	38.50	38.50	36.15	1081682	-5.52%
29 Aug 2023	38.95	38.60	39.70	37.15	1536432	2.50%
28 Aug 2023	38.00	36.05	39.90	36.05	3060543	6.44%
25 Aug 2023	35.70	32.80	37.50	32.80	3557704	12.80%
24 Aug 2023	31.65	32.00	32.15	30.90	1042540	3.26%
23 Aug 2023	30.65	30.00	30.90	29.50	1265846	2.68%
22 Aug 2023	29.85	27.40	30.20	27.40	2324277	3.65%
21 Aug 2023	28.80	29.60	30.70	28.80	1983746	-4.95%
18 Aug 2023	30.30	28.05	30.95	28.05	3799553	2.71%
17 Aug 2023	29.50	29.50	29.50	29.50	62087	-4.99%
16 Aug 2023	31.05	31.05	31.05	31.05	22953	-4.90%
14 Aug 2023	32.65	32.65	32.65	32.65	155723	-4.95%
11 Aug 2023	34.35	34.35	34.35	34.35	422933	-4.98%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

TransIndia Real Estate Ltd

TREL Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks