Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 236.75
-7.65 (-3.13%)
At close: Dec 5, 2025
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.20 | 249.65 | 235.75 | 236.75 | 236.75 | -3.13% | 482,830 |
| Dec 4, 2025 | 248.15 | 251.70 | 242.00 | 244.40 | 244.40 | -1.47% | 339,173 |
| Dec 3, 2025 | 259.25 | 266.10 | 247.10 | 248.05 | 248.05 | -4.39% | 409,091 |
| Dec 2, 2025 | 265.25 | 266.15 | 255.50 | 259.45 | 259.45 | -2.06% | 353,115 |
| Dec 1, 2025 | 272.05 | 279.50 | 263.25 | 264.90 | 264.90 | -2.48% | 366,586 |
| Nov 28, 2025 | 284.05 | 285.80 | 270.00 | 271.65 | 271.65 | -4.21% | 500,372 |
| Nov 27, 2025 | 295.00 | 295.80 | 282.65 | 283.60 | 283.60 | -2.63% | 266,180 |
| Nov 26, 2025 | 301.75 | 301.75 | 290.25 | 291.25 | 291.25 | -2.53% | 193,462 |
| Nov 25, 2025 | 290.00 | 312.80 | 286.60 | 298.80 | 298.80 | 3.89% | 410,002 |
| Nov 24, 2025 | 305.55 | 305.55 | 286.00 | 287.60 | 287.60 | -5.61% | 206,858 |
| Nov 21, 2025 | 311.00 | 311.15 | 303.00 | 304.70 | 304.70 | -2.62% | 126,561 |
| Nov 20, 2025 | 304.60 | 318.10 | 300.85 | 312.90 | 312.90 | 2.46% | 322,676 |
| Nov 19, 2025 | 307.75 | 309.05 | 300.50 | 305.40 | 305.40 | -0.78% | 196,829 |
| Nov 18, 2025 | 334.90 | 334.90 | 304.50 | 307.80 | 307.80 | -7.65% | 321,395 |
| Nov 17, 2025 | 332.95 | 342.95 | 322.55 | 333.30 | 333.30 | 4.73% | 1,191,553 |
| Nov 14, 2025 | 289.30 | 318.25 | 285.90 | 318.25 | 318.25 | 9.99% | 728,223 |
| Nov 13, 2025 | 302.00 | 307.00 | 288.10 | 289.35 | 289.35 | -2.49% | 540,082 |
| Nov 12, 2025 | 286.05 | 304.55 | 283.45 | 296.75 | 296.75 | 4.93% | 1,285,358 |
| Nov 11, 2025 | 300.35 | 301.00 | 282.80 | 282.80 | 282.80 | -9.99% | 2,069,710 |
| Nov 10, 2025 | 314.20 | 322.45 | 314.20 | 314.20 | 314.20 | -20.00% | 321,061 |
| 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 |