Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 504.75
+6.50 (1.30%)
At close: Sep 15, 2025
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 498.40 | 508.95 | 497.90 | 504.75 | 504.75 | 1.30% | 65,307 |
| Sep 12, 2025 | 504.35 | 506.85 | 497.90 | 498.25 | 498.25 | -1.20% | 41,497 |
| Sep 11, 2025 | 518.35 | 522.00 | 500.20 | 504.30 | 504.30 | -2.25% | 97,083 |
| Sep 10, 2025 | 498.50 | 522.90 | 498.50 | 515.90 | 515.90 | 3.91% | 223,023 |
| Sep 9, 2025 | 499.85 | 499.85 | 490.40 | 496.50 | 496.50 | 0.01% | 32,497 |
| Sep 8, 2025 | 491.05 | 503.55 | 491.05 | 496.45 | 496.45 | -1.36% | 41,466 |
| Sep 5, 2025 | 502.00 | 504.35 | 495.00 | 503.30 | 503.30 | 0.54% | 23,146 |
| Sep 4, 2025 | 508.35 | 509.95 | 498.20 | 500.60 | 500.60 | -1.21% | 56,993 |
| Sep 3, 2025 | 501.45 | 510.00 | 500.00 | 506.75 | 506.75 | 1.27% | 28,863 |
| Sep 2, 2025 | 504.20 | 505.00 | 498.80 | 500.40 | 500.40 | 0.07% | 69,725 |
| Sep 1, 2025 | 490.60 | 504.95 | 490.60 | 500.05 | 500.05 | 1.97% | 81,187 |
| Aug 29, 2025 | 495.30 | 500.95 | 489.00 | 490.40 | 490.40 | -0.18% | 26,245 |
| Aug 28, 2025 | 505.80 | 505.80 | 487.85 | 491.30 | 491.30 | -1.61% | 32,455 |
| Aug 26, 2025 | 506.25 | 507.50 | 490.00 | 499.35 | 499.35 | -1.37% | 28,915 |
| Aug 25, 2025 | 500.00 | 512.75 | 497.25 | 506.30 | 506.30 | 1.50% | 42,902 |
| Aug 22, 2025 | 502.45 | 504.50 | 497.75 | 498.80 | 498.80 | -0.14% | 54,214 |
| Aug 21, 2025 | 498.45 | 507.00 | 497.80 | 499.50 | 499.50 | 0.56% | 69,547 |
| Aug 20, 2025 | 502.00 | 504.80 | 496.10 | 496.70 | 496.70 | -1.03% | 39,939 |
| Aug 19, 2025 | 503.05 | 506.70 | 496.60 | 501.85 | 501.85 | -0.21% | 67,674 |
| Aug 18, 2025 | 516.80 | 516.80 | 498.00 | 502.90 | 502.90 | -0.58% | 109,096 |
| Aug 14, 2025 | 514.00 | 517.60 | 505.00 | 505.85 | 505.85 | -1.51% | 93,570 |
| Aug 13, 2025 | 511.75 | 520.00 | 508.00 | 513.60 | 513.60 | 1.16% | 75,402 |
| Aug 12, 2025 | 527.85 | 532.20 | 504.00 | 507.70 | 507.70 | -3.39% | 92,800 |
| Aug 11, 2025 | 491.00 | 536.70 | 487.10 | 525.50 | 525.50 | 6.96% | 382,536 |
| 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 |