Tarapur Transformers Limited (BOM:533203)
India
· Delayed Price · Currency is INR 24.18
-0.68 (-2.74%)
At close: Mar 9, 2026
Tarapur Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.74 | 25.00 | 23.74 | 24.86 | 24.86 | 0.40% | 4,185 |
| Mar 5, 2026 | 24.00 | 24.91 | 24.00 | 24.76 | 24.76 | 3.17% | 380 |
| Mar 4, 2026 | 24.52 | 24.52 | 23.48 | 24.00 | 24.00 | -2.12% | 2,658 |
| Mar 2, 2026 | 25.81 | 25.81 | 24.52 | 24.52 | 24.52 | -5.00% | 4,383 |
| Feb 27, 2026 | 26.66 | 26.70 | 25.70 | 25.81 | 25.81 | -0.23% | 1,107 |
| Feb 26, 2026 | 27.40 | 27.40 | 25.26 | 25.87 | 25.87 | -0.88% | 1,191 |
| Feb 25, 2026 | 25.78 | 26.58 | 25.16 | 26.10 | 26.10 | -1.32% | 2,048 |
| Feb 24, 2026 | 26.68 | 26.71 | 25.69 | 26.45 | 26.45 | -2.04% | 889 |
| Feb 23, 2026 | 27.99 | 27.99 | 26.61 | 27.00 | 27.00 | -3.30% | 855 |
| Feb 20, 2026 | 28.00 | 28.06 | 27.35 | 27.92 | 27.92 | -0.71% | 1,668 |
| Feb 19, 2026 | 29.99 | 29.99 | 28.11 | 28.12 | 28.12 | -3.37% | 3,093 |
| Feb 18, 2026 | 28.71 | 29.10 | 27.32 | 29.10 | 29.10 | 1.36% | 1,336 |
| Feb 17, 2026 | 29.26 | 29.69 | 28.71 | 28.71 | 28.71 | 0.56% | 1,987 |
| Feb 16, 2026 | 28.39 | 29.66 | 27.95 | 28.55 | 28.55 | 1.06% | 3,827 |
| Feb 13, 2026 | 28.85 | 28.85 | 27.89 | 28.25 | 28.25 | -1.77% | 3,820 |
| Feb 12, 2026 | 28.91 | 29.17 | 28.20 | 28.76 | 28.76 | -0.69% | 946 |
| Feb 11, 2026 | 29.79 | 29.81 | 28.41 | 28.96 | 28.96 | -2.98% | 6,683 |
| Feb 10, 2026 | 30.69 | 30.69 | 29.70 | 29.85 | 29.85 | -0.50% | 1,076 |
| Feb 9, 2026 | 27.81 | 30.60 | 27.81 | 30.00 | 30.00 | 2.85% | 4,960 |
| Feb 6, 2026 | 30.74 | 30.85 | 29.15 | 29.17 | 29.17 | -4.92% | 3,297 |
| Feb 5, 2026 | 31.65 | 32.30 | 29.78 | 30.68 | 30.68 | -0.65% | 28,592 |
| Feb 4, 2026 | 28.78 | 31.11 | 28.78 | 30.88 | 30.88 | 3.97% | 9,518 |
| Feb 3, 2026 | 28.20 | 29.71 | 27.96 | 29.70 | 29.70 | 4.95% | 5,361 |
| Feb 2, 2026 | 29.85 | 29.85 | 28.30 | 28.30 | 28.30 | -4.81% | 17,455 |
| Feb 1, 2026 | 29.50 | 29.90 | 29.06 | 29.73 | 29.73 | 4.39% | 12,442 |
| Jan 30, 2026 | 27.13 | 28.48 | 26.95 | 28.48 | 28.48 | 4.98% | 6,109 |
| Jan 29, 2026 | 25.84 | 27.13 | 25.84 | 27.13 | 27.13 | 4.99% | 6,639 |
| Jan 28, 2026 | 24.50 | 25.84 | 24.50 | 25.84 | 25.84 | 5.00% | 4,442 |
| Jan 27, 2026 | 24.36 | 25.50 | 24.27 | 24.61 | 24.61 | -3.64% | 7,826 |
| Jan 23, 2026 | 25.42 | 25.54 | 25.17 | 25.54 | 25.54 | 2.45% | 388 |
| Jan 22, 2026 | 24.70 | 25.50 | 23.81 | 24.93 | 24.93 | 0.65% | 2,047 |
| Jan 21, 2026 | 25.05 | 25.05 | 24.75 | 24.77 | 24.77 | -4.91% | 1,573 |
| Jan 20, 2026 | 27.52 | 27.80 | 26.03 | 26.05 | 26.05 | -4.89% | 1,592 |
| Jan 19, 2026 | 27.93 | 27.93 | 27.00 | 27.39 | 27.39 | 2.51% | 961 |
| Jan 16, 2026 | 27.19 | 27.58 | 26.10 | 26.72 | 26.72 | -0.56% | 8,712 |
| Jan 14, 2026 | 26.74 | 27.99 | 26.37 | 26.87 | 26.87 | -3.17% | 11,691 |
| Jan 13, 2026 | 26.63 | 28.10 | 26.50 | 27.75 | 27.75 | -0.32% | 11,563 |
| Jan 12, 2026 | 27.75 | 28.29 | 27.10 | 27.84 | 27.84 | -2.21% | 1,436 |
| Jan 9, 2026 | 28.57 | 29.37 | 28.42 | 28.47 | 28.47 | -4.81% | 2,312 |
| Jan 8, 2026 | 30.49 | 30.87 | 29.21 | 29.91 | 29.91 | -1.68% | 7,320 |
| Jan 7, 2026 | 30.38 | 30.99 | 29.39 | 30.42 | 30.42 | 0.16% | 966 |
| Jan 6, 2026 | 29.39 | 30.38 | 29.39 | 30.37 | 30.37 | 3.12% | 4,402 |
| Jan 5, 2026 | 30.00 | 31.44 | 29.00 | 29.45 | 29.45 | -2.45% | 11,666 |
| Jan 2, 2026 | 29.70 | 30.38 | 29.50 | 30.19 | 30.19 | 2.13% | 1,402 |
| Jan 1, 2026 | 30.36 | 30.36 | 27.67 | 29.56 | 29.56 | 2.04% | 1,378 |
| Dec 31, 2025 | 27.99 | 29.24 | 27.66 | 28.97 | 28.97 | 4.02% | 3,710 |
| Dec 30, 2025 | 27.79 | 28.59 | 27.78 | 27.85 | 27.85 | -3.77% | 859 |
| Dec 29, 2025 | 29.00 | 29.41 | 28.32 | 28.94 | 28.94 | -2.79% | 2,526 |
| Dec 26, 2025 | 30.00 | 30.00 | 28.51 | 29.77 | 29.77 | -0.57% | 5,686 |
| Dec 24, 2025 | 29.36 | 30.00 | 29.36 | 29.94 | 29.94 | 0.03% | 2,174 |
| Dec 23, 2025 | 30.97 | 30.97 | 29.35 | 29.93 | 29.93 | -1.42% | 636 |
| Dec 22, 2025 | 29.57 | 30.39 | 29.20 | 30.36 | 30.36 | 2.74% | 1,078 |
| Dec 19, 2025 | 28.55 | 29.99 | 28.55 | 29.55 | 29.55 | -1.30% | 3,225 |
| Dec 18, 2025 | 31.00 | 31.00 | 29.15 | 29.94 | 29.94 | -1.71% | 2,295 |
| Dec 17, 2025 | 30.51 | 31.70 | 30.41 | 30.46 | 30.46 | -4.78% | 1,099 |
| Dec 16, 2025 | 31.94 | 32.30 | 31.21 | 31.99 | 31.99 | 3.90% | 6,341 |
| Dec 15, 2025 | 32.14 | 32.16 | 30.10 | 30.79 | 30.79 | - | 1,106 |
| Dec 12, 2025 | 29.91 | 30.95 | 29.64 | 30.79 | 30.79 | 4.44% | 5,026 |
| Dec 11, 2025 | 29.93 | 30.28 | 28.46 | 29.48 | 29.48 | 2.22% | 7,291 |
| Dec 10, 2025 | 27.49 | 29.53 | 27.49 | 28.84 | 28.84 | 2.23% | 7,199 |
| Dec 9, 2025 | 29.45 | 29.45 | 28.00 | 28.21 | 28.21 | -4.21% | 3,301 |
| Dec 8, 2025 | 31.48 | 32.32 | 29.45 | 29.45 | 29.45 | -5.00% | 2,005 |
| Dec 5, 2025 | 32.95 | 32.95 | 30.56 | 31.00 | 31.00 | -2.76% | 947 |
| Dec 4, 2025 | 33.25 | 33.25 | 31.13 | 31.88 | 31.88 | -2.24% | 6,115 |
| Dec 3, 2025 | 34.10 | 34.43 | 32.40 | 32.61 | 32.61 | -4.37% | 4,761 |
| Dec 2, 2025 | 34.55 | 36.93 | 34.00 | 34.10 | 34.10 | -3.62% | 3,419 |
| Dec 1, 2025 | 35.70 | 37.40 | 35.20 | 35.38 | 35.38 | -3.02% | 2,969 |
| Nov 28, 2025 | 37.45 | 37.45 | 35.00 | 36.48 | 36.48 | 1.25% | 1,272 |
| Nov 27, 2025 | 37.00 | 37.00 | 35.99 | 36.03 | 36.03 | -4.88% | 4,701 |
| Nov 26, 2025 | 37.30 | 38.00 | 35.35 | 37.88 | 37.88 | 3.41% | 6,047 |
| Nov 25, 2025 | 37.47 | 37.47 | 36.10 | 36.63 | 36.63 | -3.58% | 3,181 |
| Nov 24, 2025 | 37.99 | 39.40 | 36.08 | 37.99 | 37.99 | 0.72% | 7,430 |
| Nov 21, 2025 | 37.75 | 37.75 | 35.16 | 37.72 | 37.72 | 3.31% | 20,513 |
| Nov 20, 2025 | 37.00 | 38.08 | 35.26 | 36.51 | 36.51 | 0.14% | 7,307 |
| Nov 19, 2025 | 37.24 | 38.96 | 36.12 | 36.46 | 36.46 | -2.07% | 2,433 |
| Nov 18, 2025 | 38.10 | 39.20 | 36.50 | 37.23 | 37.23 | -2.67% | 5,479 |
| Nov 17, 2025 | 39.21 | 39.97 | 37.00 | 38.25 | 38.25 | 0.45% | 12,819 |
| Nov 14, 2025 | 39.50 | 39.50 | 37.50 | 38.08 | 38.08 | 1.09% | 10,040 |
| Nov 13, 2025 | 35.88 | 37.67 | 35.88 | 37.67 | 37.67 | 4.99% | 3,583 |
| Nov 12, 2025 | 34.50 | 35.88 | 34.15 | 35.88 | 35.88 | 4.97% | 7,200 |
| Nov 11, 2025 | 35.00 | 36.44 | 34.00 | 34.18 | 34.18 | -2.70% | 4,362 |
| Nov 10, 2025 | 35.80 | 37.00 | 34.50 | 35.13 | 35.13 | -1.73% | 10,354 |
| Nov 7, 2025 | 34.00 | 36.73 | 33.55 | 35.75 | 35.75 | 2.17% | 2,779 |
| Nov 6, 2025 | 37.70 | 37.70 | 34.65 | 34.99 | 34.99 | -2.99% | 10,093 |
| Nov 4, 2025 | 35.45 | 37.21 | 35.45 | 36.07 | 36.07 | 1.78% | 4,850 |
| Nov 3, 2025 | 36.91 | 36.91 | 35.20 | 35.44 | 35.44 | -3.98% | 5,527 |
| Oct 31, 2025 | 35.44 | 37.25 | 35.00 | 36.91 | 36.91 | 4.03% | 26,126 |
| Oct 30, 2025 | 36.90 | 36.90 | 34.72 | 35.48 | 35.48 | -1.99% | 3,000 |
| Oct 29, 2025 | 34.69 | 36.24 | 34.52 | 36.20 | 36.20 | 4.87% | 18,511 |
| Oct 28, 2025 | 32.86 | 34.52 | 31.55 | 34.52 | 34.52 | 4.99% | 9,081 |
| Oct 27, 2025 | 32.92 | 34.78 | 32.86 | 32.88 | 32.88 | -4.92% | 10,821 |
| Oct 24, 2025 | 37.69 | 37.93 | 34.58 | 34.58 | 34.58 | -5.00% | 29,043 |
| Oct 23, 2025 | 33.25 | 36.40 | 32.94 | 36.40 | 36.40 | 4.99% | 23,036 |
| Oct 21, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -4.99% | 3,893 |
| Oct 20, 2025 | 40.25 | 40.25 | 36.49 | 36.49 | 36.49 | -5.00% | 6,229 |
| Oct 17, 2025 | 36.23 | 38.41 | 36.23 | 38.41 | 38.41 | 4.97% | 20,530 |
| Oct 16, 2025 | 34.28 | 36.59 | 34.28 | 36.59 | 36.59 | 4.99% | 67,351 |
| Oct 15, 2025 | 32.51 | 34.85 | 32.51 | 34.85 | 34.85 | 9.97% | 64,469 |
| Oct 14, 2025 | 28.90 | 31.69 | 28.90 | 31.69 | 31.69 | 10.00% | 24,028 |
| Oct 13, 2025 | 33.00 | 33.00 | 28.40 | 28.81 | 28.81 | -8.66% | 18,685 |