Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 344.55
+9.85 (2.94%)
At close: Jul 10, 2026
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 337.90 | 347.50 | 337.30 | 344.55 | 344.55 | 2.94% | 134,128 |
| Jul 9, 2026 | 322.95 | 339.80 | 322.95 | 334.70 | 334.70 | 3.94% | 168,725 |
| Jul 8, 2026 | 330.10 | 335.90 | 319.15 | 322.00 | 322.00 | -3.62% | 234,372 |
| Jul 7, 2026 | 343.45 | 343.45 | 332.00 | 334.10 | 334.10 | -2.12% | 142,338 |
| Jul 6, 2026 | 335.20 | 349.60 | 331.55 | 341.35 | 341.35 | 1.31% | 329,902 |
| Jul 3, 2026 | 357.60 | 359.60 | 335.60 | 336.95 | 336.95 | -5.77% | 535,752 |
| Jul 2, 2026 | 361.25 | 364.00 | 353.40 | 357.60 | 357.60 | -0.33% | 312,533 |
| Jul 1, 2026 | 357.80 | 364.70 | 351.60 | 358.80 | 358.80 | 2.13% | 965,864 |
| Jun 30, 2026 | 336.80 | 356.30 | 328.45 | 351.30 | 351.30 | 5.53% | 819,587 |
| Jun 29, 2026 | 335.25 | 336.95 | 326.85 | 332.90 | 332.90 | -0.33% | 143,581 |
| Jun 25, 2026 | 344.95 | 344.95 | 330.15 | 334.00 | 334.00 | -1.95% | 179,596 |
| Jun 24, 2026 | 346.65 | 348.40 | 338.10 | 340.65 | 340.65 | -1.28% | 140,708 |
| Jun 23, 2026 | 354.00 | 356.85 | 342.25 | 345.05 | 345.05 | -1.86% | 277,227 |
| Jun 22, 2026 | 358.20 | 361.15 | 348.35 | 351.60 | 351.60 | -1.71% | 382,178 |
| Jun 19, 2026 | 326.00 | 372.00 | 325.00 | 357.70 | 357.70 | 10.30% | 2,398,142 |
| Jun 18, 2026 | 328.00 | 331.75 | 323.50 | 324.30 | 324.30 | -0.48% | 120,331 |
| Jun 17, 2026 | 326.65 | 333.00 | 323.60 | 325.85 | 325.85 | 0.74% | 299,725 |
| Jun 16, 2026 | 318.65 | 328.00 | 318.05 | 323.45 | 323.45 | 1.86% | 241,568 |
| Jun 15, 2026 | 322.95 | 324.90 | 315.25 | 317.55 | 317.55 | 0.70% | 276,276 |
| Jun 12, 2026 | 305.90 | 316.00 | 305.90 | 315.35 | 315.35 | 5.01% | 105,600 |
| Jun 11, 2026 | 307.00 | 309.45 | 299.55 | 300.30 | 300.30 | -2.97% | 131,758 |
| Jun 10, 2026 | 319.40 | 323.55 | 308.00 | 309.50 | 309.50 | -3.11% | 93,038 |
| Jun 9, 2026 | 312.25 | 320.80 | 308.70 | 319.45 | 319.45 | 3.18% | 127,317 |
| Jun 8, 2026 | 315.40 | 320.00 | 306.60 | 309.60 | 309.60 | -3.54% | 117,779 |
| Jun 5, 2026 | 319.55 | 324.00 | 313.45 | 320.95 | 320.95 | 1.07% | 168,233 |
| Jun 4, 2026 | 311.35 | 323.95 | 311.00 | 317.55 | 317.55 | 1.89% | 199,600 |
| Jun 3, 2026 | 313.35 | 314.75 | 305.85 | 311.65 | 311.65 | -0.18% | 94,532 |
| Jun 2, 2026 | 310.65 | 314.20 | 305.85 | 312.20 | 312.20 | 0.31% | 68,441 |
| Jun 1, 2026 | 320.70 | 326.20 | 308.75 | 311.25 | 311.25 | -2.93% | 118,753 |
| May 29, 2026 | 322.50 | 328.10 | 318.65 | 320.65 | 320.65 | -0.42% | 109,779 |
| May 27, 2026 | 321.05 | 329.55 | 319.05 | 322.00 | 322.00 | 0.30% | 160,609 |
| May 26, 2026 | 314.50 | 326.20 | 312.75 | 321.05 | 321.05 | 2.25% | 241,046 |
| May 25, 2026 | 315.65 | 318.50 | 312.05 | 314.00 | 314.00 | 1.23% | 98,372 |
| May 22, 2026 | 312.10 | 316.90 | 308.75 | 310.20 | 310.20 | 1.69% | 183,316 |
| May 21, 2026 | 310.70 | 318.75 | 304.00 | 305.05 | 305.05 | 0.11% | 196,345 |
| May 20, 2026 | 296.25 | 309.50 | 291.30 | 304.70 | 304.70 | 2.37% | 230,745 |
| May 19, 2026 | 294.35 | 300.85 | 292.50 | 297.65 | 297.65 | 1.81% | 172,908 |
| May 18, 2026 | 298.00 | 299.00 | 287.40 | 292.35 | 292.35 | -2.83% | 156,436 |
| May 15, 2026 | 304.15 | 308.50 | 300.05 | 300.85 | 300.85 | -1.31% | 153,110 |
| May 14, 2026 | 312.80 | 316.25 | 301.60 | 304.85 | 304.85 | -2.06% | 122,956 |
| May 13, 2026 | 299.25 | 313.20 | 299.25 | 311.25 | 311.25 | 4.39% | 228,525 |
| May 12, 2026 | 312.25 | 316.80 | 296.55 | 298.15 | 298.15 | -5.02% | 216,937 |
| May 11, 2026 | 321.40 | 323.40 | 310.85 | 313.90 | 313.90 | -3.36% | 290,466 |
| May 8, 2026 | 328.70 | 331.15 | 322.45 | 324.80 | 324.80 | -1.01% | 189,636 |
| May 7, 2026 | 314.05 | 331.90 | 313.75 | 328.10 | 328.10 | 4.82% | 390,384 |
| May 6, 2026 | 323.65 | 327.10 | 311.10 | 313.00 | 313.00 | -2.93% | 458,284 |
| May 5, 2026 | 330.25 | 338.00 | 320.00 | 322.45 | 322.45 | -3.08% | 282,237 |
| May 4, 2026 | 336.05 | 336.50 | 327.00 | 332.70 | 332.70 | -0.45% | 213,981 |
| Apr 30, 2026 | 320.00 | 337.80 | 318.00 | 334.20 | 334.20 | 3.24% | 475,425 |
| Apr 29, 2026 | 340.90 | 341.45 | 321.15 | 323.70 | 323.70 | -4.13% | 348,200 |