Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 491.30
-15.20 (-3.00%)
At close: Aug 8, 2025
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 506.55 | 512.00 | 489.50 | 491.30 | 491.30 | -3.00% | 125,925 |
| Aug 7, 2025 | 507.00 | 509.25 | 487.25 | 506.50 | 506.50 | -0.31% | 165,195 |
| Aug 6, 2025 | 546.35 | 546.35 | 502.55 | 508.05 | 508.05 | -6.52% | 184,489 |
| Aug 5, 2025 | 563.65 | 578.65 | 535.15 | 543.50 | 543.50 | -2.72% | 152,784 |
| Aug 4, 2025 | 523.35 | 563.00 | 509.60 | 558.70 | 558.70 | 8.41% | 656,650 |
| Aug 1, 2025 | 514.95 | 535.75 | 506.65 | 515.35 | 515.35 | 0.89% | 283,021 |
| Jul 31, 2025 | 504.95 | 514.75 | 498.90 | 510.80 | 510.80 | -0.21% | 48,758 |
| Jul 30, 2025 | 518.95 | 518.95 | 505.00 | 511.85 | 511.85 | 0.56% | 36,336 |
| Jul 29, 2025 | 478.70 | 512.00 | 475.90 | 509.00 | 509.00 | 5.25% | 126,810 |
| Jul 28, 2025 | 484.65 | 491.00 | 477.80 | 483.60 | 483.60 | -1.40% | 19,371 |
| Jul 25, 2025 | 495.50 | 495.95 | 480.25 | 490.45 | 490.45 | -1.02% | 36,535 |
| Jul 24, 2025 | 506.60 | 508.15 | 490.85 | 495.50 | 495.50 | -1.70% | 39,675 |
| Jul 23, 2025 | 502.85 | 510.00 | 501.00 | 504.05 | 504.05 | -0.69% | 68,470 |
| Jul 22, 2025 | 512.05 | 513.75 | 503.45 | 507.55 | 507.55 | -0.89% | 35,806 |
| Jul 21, 2025 | 504.35 | 516.20 | 503.05 | 512.10 | 512.10 | -0.12% | 54,143 |
| Jul 18, 2025 | 517.05 | 520.50 | 511.00 | 512.70 | 512.70 | -0.35% | 25,032 |
| Jul 17, 2025 | 508.25 | 525.65 | 508.25 | 514.50 | 514.50 | 0.22% | 120,474 |
| Jul 16, 2025 | 512.10 | 517.85 | 510.00 | 513.35 | 513.35 | 0.24% | 37,292 |
| Jul 15, 2025 | 513.80 | 514.00 | 504.25 | 512.10 | 512.10 | 0.70% | 60,470 |
| Jul 14, 2025 | 503.55 | 514.45 | 499.65 | 508.55 | 508.55 | 1.62% | 38,904 |
| Jul 11, 2025 | 508.35 | 510.00 | 498.00 | 500.45 | 500.45 | -2.04% | 74,404 |
| Jul 10, 2025 | 527.95 | 527.95 | 508.00 | 510.85 | 510.85 | -1.19% | 41,015 |
| Jul 9, 2025 | 493.90 | 533.85 | 487.55 | 517.00 | 517.00 | 5.01% | 217,677 |
| Jul 8, 2025 | 488.20 | 495.05 | 483.15 | 492.35 | 492.35 | 0.76% | 103,724 |
| Jul 7, 2025 | 471.05 | 492.00 | 466.65 | 488.65 | 488.65 | 3.68% | 176,956 |
| Jul 4, 2025 | 477.15 | 477.15 | 465.25 | 471.30 | 471.30 | 0.21% | 83,249 |
| Jul 3, 2025 | 473.75 | 477.65 | 469.55 | 470.30 | 470.30 | 0.20% | 85,781 |
| Jul 2, 2025 | 472.30 | 475.00 | 464.00 | 469.35 | 469.35 | -0.45% | 83,389 |
| Jul 1, 2025 | 488.95 | 488.95 | 465.60 | 471.45 | 471.45 | -3.60% | 172,984 |
| Jun 30, 2025 | 491.65 | 502.10 | 484.70 | 489.05 | 489.05 | -0.36% | 40,689 |
| Jun 27, 2025 | 487.00 | 498.00 | 485.00 | 490.80 | 490.80 | 0.79% | 91,181 |
| Jun 26, 2025 | 492.65 | 497.15 | 484.00 | 486.95 | 486.95 | -0.04% | 36,594 |
| Jun 25, 2025 | 486.60 | 495.00 | 485.90 | 487.15 | 487.15 | -0.20% | 61,206 |
| Jun 24, 2025 | 502.75 | 505.00 | 485.25 | 488.15 | 488.15 | -0.78% | 57,188 |
| Jun 23, 2025 | 492.55 | 495.00 | 482.05 | 492.00 | 492.00 | -0.11% | 43,419 |
| Jun 20, 2025 | 474.50 | 497.00 | 468.85 | 492.55 | 492.55 | 3.89% | 99,795 |
| Jun 19, 2025 | 484.70 | 490.65 | 471.30 | 474.10 | 474.10 | -2.68% | 34,756 |
| Jun 18, 2025 | 490.10 | 495.95 | 483.70 | 487.15 | 487.15 | -0.79% | 26,201 |
| Jun 17, 2025 | 497.70 | 501.80 | 485.70 | 491.05 | 491.05 | -0.72% | 45,459 |
| Jun 16, 2025 | 493.05 | 502.20 | 482.05 | 494.60 | 494.60 | -0.51% | 96,710 |
| Jun 13, 2025 | 473.10 | 503.95 | 473.10 | 497.15 | 497.15 | -1.37% | 150,406 |
| Jun 12, 2025 | 517.75 | 517.75 | 497.15 | 504.05 | 504.05 | -1.77% | 47,285 |
| Jun 11, 2025 | 516.55 | 521.55 | 505.25 | 513.15 | 513.15 | -0.91% | 25,977 |
| Jun 10, 2025 | 519.90 | 524.00 | 514.85 | 517.85 | 517.85 | - | 70,101 |
| Jun 9, 2025 | 516.50 | 524.95 | 508.15 | 517.85 | 517.85 | 0.38% | 33,880 |
| Jun 6, 2025 | 530.80 | 534.60 | 514.45 | 515.90 | 515.90 | -2.69% | 61,429 |
| Jun 5, 2025 | 539.35 | 539.35 | 529.10 | 530.15 | 530.15 | -0.70% | 86,557 |
| Jun 4, 2025 | 533.95 | 539.40 | 527.10 | 533.90 | 533.90 | 1.72% | 57,244 |
| Jun 3, 2025 | 534.85 | 537.75 | 523.25 | 524.85 | 524.85 | -0.78% | 118,888 |
| Jun 2, 2025 | 522.20 | 540.25 | 519.10 | 528.95 | 528.95 | 1.60% | 64,223 |