Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 314.55
-6.45 (-2.01%)
At close: Oct 22, 2026
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 319.05 | 324.00 | 310.45 | 314.55 | 314.55 | -2.01% | 440,678 |
| Oct 21, 2026 | 330.40 | 332.70 | 318.05 | 321.00 | 321.00 | -1.44% | 428,718 |
| Oct 19, 2026 | 330.00 | 331.65 | 320.65 | 325.70 | 325.70 | -1.14% | 381,058 |
| Oct 16, 2026 | 334.00 | 339.70 | 326.05 | 329.45 | 329.45 | -1.32% | 482,755 |
| Oct 15, 2026 | 351.00 | 356.75 | 330.40 | 333.85 | 333.85 | -4.38% | 928,923 |
| Oct 14, 2026 | 334.35 | 360.95 | 332.10 | 349.15 | 349.15 | 14.93% | 5,164,721 |
| Oct 13, 2026 | 299.20 | 308.70 | 291.00 | 303.80 | 303.80 | 3.05% | 499,256 |
| Oct 12, 2026 | 291.95 | 296.00 | 289.45 | 294.80 | 294.80 | 1.43% | 163,163 |
| Oct 9, 2026 | 283.15 | 293.50 | 278.10 | 290.65 | 290.65 | 2.67% | 203,666 |
| Oct 8, 2026 | 289.20 | 289.20 | 279.20 | 283.10 | 283.10 | -1.97% | 110,675 |
| Oct 7, 2026 | 284.25 | 294.30 | 278.45 | 288.80 | 288.80 | 1.85% | 258,333 |
| Oct 6, 2026 | 286.30 | 288.00 | 277.85 | 283.55 | 283.55 | -0.65% | 237,110 |
| Oct 5, 2026 | 289.95 | 297.75 | 282.90 | 285.40 | 285.40 | 1.71% | 1,003,151 |
| Oct 1, 2026 | 271.00 | 298.70 | 271.00 | 280.60 | 280.60 | 3.89% | 3,330,889 |
| Sep 30, 2026 | 275.10 | 277.50 | 268.00 | 270.10 | 270.10 | -1.21% | 66,527 |
| Sep 29, 2026 | 273.75 | 275.45 | 266.75 | 273.40 | 273.40 | 1.13% | 75,819 |
| Sep 28, 2026 | 277.30 | 277.30 | 269.45 | 270.35 | 270.35 | -2.80% | 69,368 |
| Sep 25, 2026 | 278.60 | 280.60 | 275.95 | 278.15 | 278.15 | -0.80% | 57,605 |
| Sep 24, 2026 | 287.45 | 287.50 | 279.80 | 280.40 | 280.40 | -3.06% | 86,525 |
| Sep 23, 2026 | 281.30 | 290.10 | 281.30 | 289.25 | 289.25 | 3.05% | 103,018 |
| Sep 22, 2026 | 280.15 | 285.55 | 280.00 | 280.70 | 280.70 | 0.84% | 101,996 |
| Sep 21, 2026 | 279.80 | 282.95 | 276.85 | 278.35 | 278.35 | -0.70% | 44,763 |
| Sep 18, 2026 | 277.20 | 285.10 | 277.20 | 280.30 | 280.30 | 1.59% | 75,691 |
| Sep 17, 2026 | 277.95 | 286.05 | 275.05 | 276.15 | 275.90 | -0.58% | 87,597 |
| Sep 16, 2026 | 278.30 | 279.00 | 269.65 | 277.75 | 277.50 | -0.05% | 87,249 |
| Sep 15, 2026 | 290.30 | 290.30 | 276.80 | 277.90 | 277.65 | -3.54% | 79,202 |
| Sep 11, 2026 | 289.00 | 290.00 | 285.30 | 288.10 | 287.84 | -0.67% | 70,461 |
| Sep 10, 2026 | 297.25 | 299.00 | 289.00 | 290.05 | 289.79 | -2.39% | 84,762 |
| Sep 9, 2026 | 298.00 | 300.55 | 295.50 | 297.15 | 296.88 | 0.13% | 83,369 |
| Sep 8, 2026 | 298.05 | 299.50 | 295.90 | 296.75 | 296.48 | -1.02% | 63,777 |
| Sep 7, 2026 | 302.50 | 303.90 | 297.00 | 299.80 | 299.53 | -0.30% | 46,993 |
| Sep 4, 2026 | 301.00 | 305.25 | 300.05 | 300.70 | 300.43 | -0.05% | 111,089 |
| Sep 3, 2026 | 305.00 | 305.50 | 300.05 | 300.85 | 300.58 | -0.38% | 54,783 |
| Sep 2, 2026 | 309.05 | 309.05 | 300.30 | 302.00 | 301.73 | -2.30% | 85,890 |
| Sep 1, 2026 | 313.05 | 314.00 | 305.35 | 309.10 | 308.82 | -1.39% | 123,421 |
| Aug 31, 2026 | 316.05 | 327.00 | 309.15 | 313.45 | 313.17 | 3.24% | 877,132 |
| Aug 28, 2026 | 305.00 | 308.25 | 301.90 | 303.60 | 303.33 | -0.30% | 82,333 |
| Aug 27, 2026 | 306.40 | 313.35 | 302.50 | 304.50 | 304.22 | 0.21% | 120,866 |
| Aug 26, 2026 | 309.60 | 310.85 | 302.50 | 303.85 | 303.57 | -1.33% | 83,164 |
| Aug 25, 2026 | 303.35 | 309.55 | 300.25 | 307.95 | 307.67 | 1.90% | 146,474 |
| Aug 24, 2026 | 300.80 | 313.90 | 299.00 | 302.20 | 301.93 | 1.31% | 314,106 |
| Aug 21, 2026 | 285.55 | 303.85 | 285.55 | 298.30 | 298.03 | 4.48% | 256,439 |
| Aug 20, 2026 | 291.55 | 293.85 | 284.05 | 285.50 | 285.24 | -2.04% | 115,907 |
| Aug 19, 2026 | 299.45 | 299.45 | 290.10 | 291.45 | 291.19 | -1.95% | 58,055 |
| Aug 18, 2026 | 298.00 | 299.00 | 295.85 | 297.25 | 296.98 | 0.30% | 61,779 |
| Aug 17, 2026 | 298.65 | 299.05 | 294.90 | 296.35 | 296.08 | -0.50% | 52,814 |
| Aug 14, 2026 | 292.70 | 305.65 | 291.25 | 297.85 | 297.58 | 2.06% | 223,279 |
| Aug 13, 2026 | 294.60 | 295.75 | 291.00 | 291.85 | 291.59 | -0.15% | 49,664 |
| Aug 12, 2026 | 299.65 | 299.65 | 291.15 | 292.30 | 292.04 | -1.67% | 82,240 |
| Aug 11, 2026 | 299.65 | 300.75 | 296.50 | 297.25 | 296.98 | -0.57% | 51,036 |