Transformers and Rectifiers (India) Limited (BOM:532928)
India
· Delayed Price · Currency is INR 277.70
-15.85 (-5.40%)
At close: Mar 9, 2026
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 285.85 | 289.15 | 273.80 | 277.70 | 277.70 | -5.40% | 199,733 |
| Mar 6, 2026 | 291.60 | 303.95 | 291.00 | 293.55 | 293.55 | -0.10% | 144,007 |
| Mar 5, 2026 | 294.05 | 296.05 | 288.40 | 293.85 | 293.85 | 1.24% | 207,623 |
| Mar 4, 2026 | 296.05 | 299.85 | 287.55 | 290.25 | 290.25 | -4.90% | 290,435 |
| Mar 2, 2026 | 277.05 | 315.10 | 277.05 | 305.20 | 305.20 | -1.56% | 398,353 |
| Feb 27, 2026 | 312.30 | 318.85 | 307.75 | 310.05 | 310.05 | -0.62% | 233,727 |
| Feb 26, 2026 | 299.05 | 317.90 | 297.00 | 312.00 | 312.00 | 5.33% | 461,080 |
| Feb 25, 2026 | 304.90 | 307.00 | 293.35 | 296.20 | 296.20 | -1.97% | 140,976 |
| Feb 24, 2026 | 304.00 | 309.10 | 300.00 | 302.15 | 302.15 | -0.76% | 197,389 |
| Feb 23, 2026 | 317.20 | 319.35 | 302.00 | 304.45 | 304.45 | -2.82% | 377,674 |
| Feb 20, 2026 | 300.00 | 328.80 | 300.00 | 313.30 | 313.30 | 3.09% | 716,591 |
| Feb 19, 2026 | 298.65 | 316.00 | 296.70 | 303.90 | 303.90 | 1.35% | 694,118 |
| Feb 18, 2026 | 274.25 | 306.45 | 274.05 | 299.85 | 299.85 | 9.41% | 1,405,133 |
| Feb 17, 2026 | 271.35 | 277.65 | 268.60 | 274.05 | 274.05 | 1.33% | 76,074 |
| Feb 16, 2026 | 269.95 | 274.90 | 261.50 | 270.45 | 270.45 | -0.22% | 210,564 |
| Feb 13, 2026 | 279.80 | 279.80 | 270.15 | 271.05 | 271.05 | -3.46% | 126,205 |
| Feb 12, 2026 | 285.75 | 285.75 | 278.15 | 280.75 | 280.75 | -1.97% | 183,219 |
| Feb 11, 2026 | 284.50 | 298.70 | 282.00 | 286.40 | 286.40 | 1.58% | 778,147 |
| Feb 10, 2026 | 284.00 | 284.80 | 276.35 | 281.95 | 281.95 | -1.54% | 617,314 |
| Feb 9, 2026 | 252.95 | 292.35 | 251.95 | 286.35 | 286.35 | 15.35% | 2,340,801 |
| Feb 6, 2026 | 250.45 | 252.90 | 244.50 | 248.25 | 248.25 | -1.59% | 116,047 |
| Feb 5, 2026 | 256.15 | 256.15 | 247.55 | 252.25 | 252.25 | -1.37% | 119,467 |
| Feb 4, 2026 | 246.25 | 257.50 | 242.25 | 255.75 | 255.75 | 3.65% | 253,540 |
| Feb 3, 2026 | 248.30 | 254.45 | 239.15 | 246.75 | 246.75 | 7.19% | 465,287 |
| Feb 2, 2026 | 237.15 | 237.15 | 224.30 | 230.20 | 230.20 | -2.93% | 208,011 |
| Feb 1, 2026 | 237.35 | 242.85 | 232.05 | 237.15 | 237.15 | 0.36% | 182,631 |
| Jan 30, 2026 | 233.15 | 237.70 | 226.40 | 236.30 | 236.30 | 1.31% | 257,070 |
| Jan 29, 2026 | 244.85 | 245.25 | 231.60 | 233.25 | 233.25 | -3.64% | 159,297 |
| Jan 28, 2026 | 233.95 | 243.95 | 232.75 | 242.05 | 242.05 | 3.91% | 189,002 |
| Jan 27, 2026 | 233.15 | 237.00 | 227.00 | 232.95 | 232.95 | 0.26% | 447,781 |
| Jan 23, 2026 | 243.05 | 243.95 | 230.85 | 232.35 | 232.35 | -3.93% | 214,815 |
| Jan 22, 2026 | 248.05 | 249.95 | 240.15 | 241.85 | 241.85 | -0.92% | 222,283 |
| Jan 21, 2026 | 242.50 | 249.30 | 239.35 | 244.10 | 244.10 | 0.70% | 318,773 |
| Jan 20, 2026 | 254.35 | 254.50 | 241.25 | 242.40 | 242.40 | -4.57% | 349,481 |
| Jan 19, 2026 | 260.65 | 261.65 | 253.00 | 254.00 | 254.00 | -2.42% | 236,695 |
| Jan 16, 2026 | 266.20 | 269.30 | 259.15 | 260.30 | 260.30 | -2.16% | 231,426 |
| Jan 14, 2026 | 271.35 | 272.00 | 265.00 | 266.05 | 266.05 | -1.95% | 224,460 |
| Jan 13, 2026 | 271.10 | 274.55 | 266.90 | 271.35 | 271.35 | 1.52% | 287,439 |
| Jan 12, 2026 | 276.70 | 276.70 | 259.35 | 267.30 | 267.30 | -2.57% | 732,303 |
| Jan 9, 2026 | 301.45 | 301.60 | 272.05 | 274.35 | 274.35 | -6.00% | 1,953,543 |
| Jan 8, 2026 | 324.35 | 326.50 | 284.00 | 291.85 | 291.85 | -9.15% | 1,264,844 |
| Jan 7, 2026 | 319.30 | 326.65 | 309.65 | 321.25 | 321.25 | 1.85% | 723,712 |
| Jan 6, 2026 | 325.15 | 334.50 | 304.10 | 315.40 | 315.40 | -2.85% | 1,019,019 |
| Jan 5, 2026 | 336.50 | 336.80 | 322.10 | 324.65 | 324.65 | -3.49% | 473,594 |
| Jan 2, 2026 | 309.00 | 343.70 | 306.10 | 336.40 | 336.40 | 9.13% | 2,956,408 |
| Jan 1, 2026 | 288.15 | 312.50 | 288.15 | 308.25 | 308.25 | 8.06% | 1,297,314 |
| Dec 31, 2025 | 282.15 | 288.10 | 282.15 | 285.25 | 285.25 | 0.56% | 73,251 |
| Dec 30, 2025 | 288.20 | 288.20 | 281.50 | 283.65 | 283.65 | -0.77% | 87,440 |
| Dec 29, 2025 | 290.30 | 293.05 | 285.00 | 285.85 | 285.85 | -0.92% | 120,839 |
| Dec 26, 2025 | 296.20 | 297.55 | 287.80 | 288.50 | 288.50 | -2.58% | 128,189 |
| Dec 24, 2025 | 301.30 | 307.00 | 294.50 | 296.15 | 296.15 | -2.02% | 98,701 |
| Dec 23, 2025 | 299.35 | 306.55 | 293.35 | 302.25 | 302.25 | 1.49% | 182,723 |
| Dec 22, 2025 | 298.90 | 301.60 | 296.00 | 297.80 | 297.80 | 1.34% | 139,887 |
| Dec 19, 2025 | 285.55 | 297.60 | 282.00 | 293.85 | 293.85 | 4.29% | 303,235 |
| Dec 18, 2025 | 282.75 | 292.00 | 278.40 | 281.75 | 281.75 | -0.48% | 234,989 |
| Dec 17, 2025 | 291.30 | 294.30 | 280.75 | 283.10 | 283.10 | -2.60% | 523,170 |
| Dec 16, 2025 | 303.35 | 304.75 | 288.15 | 290.65 | 290.65 | -5.20% | 1,162,158 |
| Dec 15, 2025 | 276.85 | 313.95 | 271.50 | 306.60 | 306.60 | 8.97% | 3,624,391 |
| Dec 12, 2025 | 241.10 | 285.35 | 241.10 | 281.35 | 281.35 | 17.50% | 4,594,718 |
| Dec 11, 2025 | 241.50 | 244.00 | 230.00 | 239.45 | 239.45 | -0.50% | 554,980 |
| Dec 10, 2025 | 247.25 | 250.55 | 239.10 | 240.65 | 240.65 | -1.92% | 224,951 |
| Dec 9, 2025 | 241.00 | 248.45 | 232.20 | 245.35 | 245.35 | 2.17% | 149,448 |
| Dec 8, 2025 | 238.35 | 249.90 | 235.00 | 240.15 | 240.15 | 1.44% | 349,884 |
| Dec 5, 2025 | 245.20 | 249.65 | 235.75 | 236.75 | 236.75 | -3.13% | 482,830 |
| Dec 4, 2025 | 248.15 | 251.70 | 242.00 | 244.40 | 244.40 | -1.47% | 339,173 |
| Dec 3, 2025 | 259.25 | 266.10 | 247.10 | 248.05 | 248.05 | -4.39% | 409,091 |
| Dec 2, 2025 | 265.25 | 266.15 | 255.50 | 259.45 | 259.45 | -2.06% | 353,115 |
| Dec 1, 2025 | 272.05 | 279.50 | 263.25 | 264.90 | 264.90 | -2.48% | 366,586 |
| Nov 28, 2025 | 284.05 | 285.80 | 270.00 | 271.65 | 271.65 | -4.21% | 500,372 |
| Nov 27, 2025 | 295.00 | 295.80 | 282.65 | 283.60 | 283.60 | -2.63% | 266,180 |
| Nov 26, 2025 | 301.75 | 301.75 | 290.25 | 291.25 | 291.25 | -2.53% | 193,462 |
| Nov 25, 2025 | 290.00 | 312.80 | 286.60 | 298.80 | 298.80 | 3.89% | 410,002 |
| Nov 24, 2025 | 305.55 | 305.55 | 286.00 | 287.60 | 287.60 | -5.61% | 206,858 |
| Nov 21, 2025 | 311.00 | 311.15 | 303.00 | 304.70 | 304.70 | -2.62% | 126,561 |
| Nov 20, 2025 | 304.60 | 318.10 | 300.85 | 312.90 | 312.90 | 2.46% | 322,676 |
| Nov 19, 2025 | 307.75 | 309.05 | 300.50 | 305.40 | 305.40 | -0.78% | 196,829 |
| Nov 18, 2025 | 334.90 | 334.90 | 304.50 | 307.80 | 307.80 | -7.65% | 321,395 |
| Nov 17, 2025 | 332.95 | 342.95 | 322.55 | 333.30 | 333.30 | 4.73% | 1,191,553 |
| Nov 14, 2025 | 289.30 | 318.25 | 285.90 | 318.25 | 318.25 | 9.99% | 728,223 |
| Nov 13, 2025 | 302.00 | 307.00 | 288.10 | 289.35 | 289.35 | -2.49% | 540,082 |
| Nov 12, 2025 | 286.05 | 304.55 | 283.45 | 296.75 | 296.75 | 4.93% | 1,285,358 |
| Nov 11, 2025 | 300.35 | 301.00 | 282.80 | 282.80 | 282.80 | -9.99% | 2,069,710 |
| Nov 10, 2025 | 314.20 | 322.45 | 314.20 | 314.20 | 314.20 | -20.00% | 321,061 |
| Nov 7, 2025 | 402.35 | 405.85 | 385.50 | 392.75 | 392.75 | -2.92% | 340,190 |
| Nov 6, 2025 | 416.20 | 421.00 | 395.75 | 404.55 | 404.55 | -3.46% | 250,541 |
| Nov 4, 2025 | 449.10 | 449.10 | 417.30 | 419.05 | 419.05 | -5.81% | 204,273 |
| Nov 3, 2025 | 447.55 | 452.65 | 441.50 | 444.90 | 444.90 | -0.11% | 97,181 |
| Oct 31, 2025 | 452.50 | 453.00 | 441.00 | 445.40 | 445.40 | -1.65% | 90,887 |
| Oct 30, 2025 | 459.00 | 459.00 | 448.00 | 452.85 | 452.85 | -1.44% | 91,102 |
| Oct 29, 2025 | 456.45 | 477.35 | 456.45 | 459.45 | 459.45 | 0.81% | 123,059 |
| Oct 28, 2025 | 472.50 | 475.00 | 454.10 | 455.75 | 455.75 | -3.51% | 131,033 |
| Oct 27, 2025 | 481.00 | 481.10 | 471.20 | 472.35 | 472.35 | -1.81% | 89,406 |
| Oct 24, 2025 | 478.05 | 482.45 | 478.05 | 481.05 | 481.05 | -0.17% | 12,412 |
| Oct 23, 2025 | 488.00 | 488.00 | 478.75 | 481.85 | 481.85 | -0.13% | 57,575 |
| Oct 21, 2025 | 484.00 | 488.60 | 481.00 | 482.50 | 482.50 | 0.05% | 25,428 |
| Oct 20, 2025 | 484.15 | 485.50 | 480.15 | 482.25 | 482.25 | -0.32% | 14,575 |
| Oct 17, 2025 | 482.05 | 489.15 | 480.95 | 483.80 | 483.80 | -0.13% | 20,831 |
| Oct 16, 2025 | 495.80 | 495.80 | 481.15 | 484.45 | 484.45 | -0.34% | 19,203 |
| Oct 15, 2025 | 483.40 | 488.45 | 481.40 | 486.10 | 486.10 | 1.09% | 15,093 |
| Oct 14, 2025 | 490.00 | 491.75 | 479.30 | 480.85 | 480.85 | -2.35% | 27,640 |