Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 392.75
-11.80 (-2.92%)
At close: Nov 7, 2025
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 485.75 | 496.00 | 480.00 | 492.40 | 492.40 | 0.16% | 93,888 |
| Oct 10, 2025 | 488.00 | 499.00 | 487.00 | 491.60 | 491.60 | 0.27% | 63,458 |
| Oct 9, 2025 | 490.10 | 492.00 | 485.10 | 490.30 | 490.30 | 0.38% | 15,548 |
| Oct 8, 2025 | 492.45 | 495.00 | 487.85 | 488.45 | 488.45 | -1.07% | 23,645 |
| Oct 7, 2025 | 499.90 | 499.90 | 493.00 | 493.75 | 493.75 | -0.09% | 48,700 |
| Oct 6, 2025 | 498.25 | 501.25 | 493.20 | 494.20 | 494.20 | -0.59% | 46,616 |
| Oct 3, 2025 | 495.90 | 498.25 | 490.00 | 497.15 | 497.15 | 1.39% | 25,365 |
| Oct 1, 2025 | 485.05 | 493.00 | 483.20 | 490.35 | 490.35 | 0.79% | 45,842 |
| Sep 30, 2025 | 499.95 | 499.95 | 479.00 | 486.50 | 486.50 | -0.64% | 104,115 |
| Sep 29, 2025 | 498.35 | 502.50 | 487.40 | 489.65 | 489.65 | -1.87% | 94,078 |
| Sep 26, 2025 | 503.55 | 507.40 | 497.00 | 499.00 | 499.00 | -1.62% | 37,066 |
| Sep 25, 2025 | 524.65 | 524.70 | 505.80 | 507.20 | 507.20 | -3.34% | 77,559 |
| Sep 24, 2025 | 537.75 | 537.75 | 521.10 | 524.70 | 524.70 | -1.94% | 25,952 |
| Sep 23, 2025 | 537.65 | 552.00 | 528.55 | 535.10 | 535.10 | -0.06% | 111,315 |
| Sep 22, 2025 | 535.00 | 546.00 | 526.10 | 535.40 | 535.40 | 0.30% | 156,814 |
| Sep 19, 2025 | 520.35 | 536.45 | 518.55 | 533.80 | 533.80 | 2.62% | 51,748 |
| Sep 18, 2025 | 531.30 | 531.65 | 517.45 | 520.15 | 520.15 | -1.66% | 36,148 |
| Sep 17, 2025 | 526.35 | 533.65 | 520.80 | 528.95 | 528.95 | 1.05% | 108,583 |
| Sep 16, 2025 | 509.05 | 534.80 | 506.80 | 523.45 | 523.45 | 3.70% | 171,091 |
| 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 |