Skip to main content
Tarapur Transformers Limited (BOM:533203)
India flag India · Delayed Price · Currency is INR
24.27
-0.73 (-2.92%)
At close: Apr 28, 2026

Tarapur Transformers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1225.3924.0324.2724.27-2.92%3,717
Apr 27, 202624.5025.5024.3125.0025.002.63%2,742
Apr 24, 202624.6125.4024.2324.3624.36-2.95%3,398
Apr 23, 202623.7025.6023.5125.1025.101.66%12,850
Apr 22, 202624.4524.8423.4024.6924.694.35%3,491
Apr 21, 202625.8025.8023.6623.6623.66-4.98%12,743
Apr 20, 202626.9727.5024.8924.9024.90-4.96%4,762
Apr 17, 202626.1626.7025.5526.2026.202.14%2,770
Apr 16, 202624.7126.9924.7125.6525.65-0.66%6,571
Apr 15, 202625.8725.8724.5025.8225.824.75%443
Apr 13, 202623.8024.9523.8024.6524.650.45%6,783
Apr 10, 202624.2125.0023.5024.5424.540.53%5,377
Apr 9, 202623.1624.9723.1624.4124.411.16%1,263
Apr 8, 202623.0024.1522.9024.1324.134.91%4,349
Apr 7, 202624.1425.2922.9023.0023.00-4.56%45,825
Apr 6, 202623.7024.7023.0024.1024.10-0.17%12,656
Apr 2, 202624.7424.7423.6524.1424.14-2.19%2,751
Apr 1, 202625.3325.3323.1124.6824.681.52%8,968
Mar 30, 202624.8824.8824.3124.3124.31-4.96%537
Mar 27, 202627.1628.2425.5825.5825.58-4.98%2,671
Mar 25, 202627.3127.3926.0226.9226.92-0.55%4,226
Mar 24, 202625.5027.3125.4927.0727.074.08%6,496
Mar 23, 202627.7527.7526.0126.0126.01-4.97%1,132
Mar 20, 202627.4727.4725.0027.3727.374.59%13,989
Mar 19, 202627.2227.2225.1126.1726.170.89%1,791
Mar 18, 202624.7125.9424.7125.9425.944.98%4,793
Mar 17, 202624.3624.7124.0124.7124.714.97%3,664
Mar 16, 202624.0824.0822.5023.5423.540.17%3,690
Mar 13, 202623.8023.9023.4123.5023.50-2.16%2,299
Mar 12, 202624.6325.3024.0024.0224.02-2.48%1,724
Mar 11, 202624.2024.6324.0024.6324.634.99%3,027
Mar 10, 202624.5224.9823.1023.4623.46-2.98%1,241
Mar 9, 202624.9524.9523.6224.1824.18-2.74%948
Mar 6, 202623.7425.0023.7424.8624.860.40%4,185
Mar 5, 202624.0024.9124.0024.7624.763.17%380
Mar 4, 202624.5224.5223.4824.0024.00-2.12%2,658
Mar 2, 202625.8125.8124.5224.5224.52-5.00%4,383
Feb 27, 202626.6626.7025.7025.8125.81-0.23%1,107
Feb 26, 202627.4027.4025.2625.8725.87-0.88%1,191
Feb 25, 202625.7826.5825.1626.1026.10-1.32%2,048
Feb 24, 202626.6826.7125.6926.4526.45-2.04%889
Feb 23, 202627.9927.9926.6127.0027.00-3.30%855
Feb 20, 202628.0028.0627.3527.9227.92-0.71%1,668
Feb 19, 202629.9929.9928.1128.1228.12-3.37%3,093
Feb 18, 202628.7129.1027.3229.1029.101.36%1,336
Feb 17, 202629.2629.6928.7128.7128.710.56%1,987
Feb 16, 202628.3929.6627.9528.5528.551.06%3,827
Feb 13, 202628.8528.8527.8928.2528.25-1.77%3,820
Feb 12, 202628.9129.1728.2028.7628.76-0.69%946
Feb 11, 202629.7929.8128.4128.9628.96-2.98%6,683
Feb 10, 202630.6930.6929.7029.8529.85-0.50%1,076
Feb 9, 202627.8130.6027.8130.0030.002.85%4,960
Feb 6, 202630.7430.8529.1529.1729.17-4.92%3,297
Feb 5, 202631.6532.3029.7830.6830.68-0.65%28,592
Feb 4, 202628.7831.1128.7830.8830.883.97%9,518
Feb 3, 202628.2029.7127.9629.7029.704.95%5,361
Feb 2, 202629.8529.8528.3028.3028.30-4.81%17,455
Feb 1, 202629.5029.9029.0629.7329.734.39%12,442
Jan 30, 202627.1328.4826.9528.4828.484.98%6,109
Jan 29, 202625.8427.1325.8427.1327.134.99%6,639
Jan 28, 202624.5025.8424.5025.8425.845.00%4,442
Jan 27, 202624.3625.5024.2724.6124.61-3.64%7,826
Jan 23, 202625.4225.5425.1725.5425.542.45%388
Jan 22, 202624.7025.5023.8124.9324.930.65%2,047
Jan 21, 202625.0525.0524.7524.7724.77-4.91%1,573
Jan 20, 202627.5227.8026.0326.0526.05-4.89%1,592
Jan 19, 202627.9327.9327.0027.3927.392.51%961
Jan 16, 202627.1927.5826.1026.7226.72-0.56%8,712
Jan 14, 202626.7427.9926.3726.8726.87-3.17%11,691
Jan 13, 202626.6328.1026.5027.7527.75-0.32%11,563
Jan 12, 202627.7528.2927.1027.8427.84-2.21%1,436
Jan 9, 202628.5729.3728.4228.4728.47-4.81%2,312
Jan 8, 202630.4930.8729.2129.9129.91-1.68%7,320
Jan 7, 202630.3830.9929.3930.4230.420.16%966
Jan 6, 202629.3930.3829.3930.3730.373.12%4,402
Jan 5, 202630.0031.4429.0029.4529.45-2.45%11,666
Jan 2, 202629.7030.3829.5030.1930.192.13%1,402
Jan 1, 202630.3630.3627.6729.5629.562.04%1,378
Dec 31, 202527.9929.2427.6628.9728.974.02%3,710
Dec 30, 202527.7928.5927.7827.8527.85-3.77%859
Dec 29, 202529.0029.4128.3228.9428.94-2.79%2,526
Dec 26, 202530.0030.0028.5129.7729.77-0.57%5,686
Dec 24, 202529.3630.0029.3629.9429.940.03%2,174
Dec 23, 202530.9730.9729.3529.9329.93-1.42%636
Dec 22, 202529.5730.3929.2030.3630.362.74%1,078
Dec 19, 202528.5529.9928.5529.5529.55-1.30%3,225
Dec 18, 202531.0031.0029.1529.9429.94-1.71%2,295
Dec 17, 202530.5131.7030.4130.4630.46-4.78%1,099
Dec 16, 202531.9432.3031.2131.9931.993.90%6,341
Dec 15, 202532.1432.1630.1030.7930.79-1,106
Dec 12, 202529.9130.9529.6430.7930.794.44%5,026
Dec 11, 202529.9330.2828.4629.4829.482.22%7,291
Dec 10, 202527.4929.5327.4928.8428.842.23%7,199
Dec 9, 202529.4529.4528.0028.2128.21-4.21%3,301
Dec 8, 202531.4832.3229.4529.4529.45-5.00%2,005
Dec 5, 202532.9532.9530.5631.0031.00-2.76%947
Dec 4, 202533.2533.2531.1331.8831.88-2.24%6,115
Dec 3, 202534.1034.4332.4032.6132.61-4.37%4,761
Dec 2, 202534.5536.9334.0034.1034.10-3.62%3,419
Dec 1, 202535.7037.4035.2035.3835.38-3.02%2,969