Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 324.80
-3.30 (-1.01%)
At close: May 8, 2026
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 344.90 | 350.00 | 336.05 | 337.65 | 337.65 | -1.44% | 315,143 |
| Apr 27, 2026 | 329.75 | 358.00 | 326.95 | 342.60 | 342.60 | 6.00% | 1,192,423 |
| Apr 24, 2026 | 325.40 | 325.40 | 312.50 | 323.20 | 323.20 | 1.00% | 425,758 |
| Apr 23, 2026 | 310.60 | 324.15 | 309.55 | 320.00 | 320.00 | 3.38% | 618,360 |
| Apr 22, 2026 | 292.95 | 315.40 | 292.90 | 309.55 | 309.55 | -7.10% | 1,774,923 |
| Apr 21, 2026 | 325.10 | 335.00 | 323.65 | 333.20 | 333.20 | 3.72% | 421,439 |
| Apr 20, 2026 | 326.15 | 327.75 | 314.10 | 321.25 | 321.25 | -0.29% | 342,638 |
| Apr 17, 2026 | 322.00 | 327.50 | 317.00 | 322.20 | 322.20 | 0.70% | 425,112 |
| Apr 16, 2026 | 314.70 | 324.00 | 307.25 | 319.95 | 319.95 | 3.66% | 342,723 |
| Apr 15, 2026 | 300.10 | 310.95 | 298.60 | 308.65 | 308.65 | 5.96% | 568,212 |
| Apr 13, 2026 | 275.65 | 299.40 | 271.45 | 291.30 | 291.30 | 3.32% | 453,275 |
| Apr 10, 2026 | 281.20 | 285.65 | 279.40 | 281.95 | 281.95 | 1.70% | 306,707 |
| Apr 9, 2026 | 282.15 | 288.15 | 276.00 | 277.25 | 277.25 | -1.54% | 243,065 |
| Apr 8, 2026 | 284.90 | 287.00 | 277.30 | 281.60 | 281.60 | 4.86% | 407,473 |
| Apr 7, 2026 | 273.70 | 275.45 | 267.70 | 268.55 | 268.55 | -2.19% | 168,759 |
| Apr 6, 2026 | 275.55 | 276.00 | 266.80 | 274.55 | 274.55 | 0.48% | 182,289 |
| Apr 2, 2026 | 269.35 | 274.60 | 263.45 | 273.25 | 273.25 | -0.60% | 221,850 |
| Apr 1, 2026 | 269.00 | 282.25 | 264.20 | 274.90 | 274.90 | 8.02% | 397,149 |
| Mar 30, 2026 | 265.05 | 270.75 | 253.15 | 254.50 | 254.50 | -6.42% | 287,157 |
| Mar 27, 2026 | 280.00 | 282.25 | 271.00 | 271.95 | 271.95 | -3.82% | 166,336 |
| Mar 25, 2026 | 283.60 | 289.50 | 280.90 | 282.75 | 282.75 | 1.02% | 168,122 |
| Mar 24, 2026 | 281.45 | 283.40 | 272.05 | 279.90 | 279.90 | 3.92% | 281,807 |
| Mar 23, 2026 | 279.45 | 284.45 | 268.30 | 269.35 | 269.35 | -5.51% | 189,825 |
| Mar 20, 2026 | 280.00 | 289.10 | 278.20 | 285.05 | 285.05 | 3.86% | 213,972 |
| Mar 19, 2026 | 281.45 | 284.75 | 272.85 | 274.45 | 274.45 | -5.05% | 181,669 |
| Mar 18, 2026 | 283.70 | 295.60 | 283.00 | 289.05 | 289.05 | 1.83% | 273,929 |
| Mar 17, 2026 | 268.25 | 291.55 | 264.55 | 283.85 | 283.85 | 6.77% | 324,980 |
| Mar 16, 2026 | 278.90 | 278.90 | 258.20 | 265.85 | 265.85 | -4.01% | 260,110 |
| Mar 13, 2026 | 291.20 | 292.00 | 275.05 | 276.95 | 276.95 | -5.40% | 189,097 |
| Mar 12, 2026 | 287.20 | 294.60 | 282.30 | 292.75 | 292.75 | 1.21% | 141,921 |
| Mar 11, 2026 | 291.40 | 295.75 | 286.60 | 289.25 | 289.25 | 0.14% | 119,601 |
| Mar 10, 2026 | 282.20 | 290.50 | 280.45 | 288.85 | 288.85 | 4.02% | 180,440 |
| Mar 9, 2026 | 285.85 | 289.15 | 273.80 | 277.70 | 277.70 | -5.40% | 199,733 |
| Mar 6, 2026 | 291.60 | 303.95 | 291.00 | 293.55 | 293.55 | -0.10% | 144,007 |
| Mar 5, 2026 | 294.05 | 296.05 | 288.40 | 293.85 | 293.85 | 1.24% | 207,623 |
| Mar 4, 2026 | 296.05 | 299.85 | 287.55 | 290.25 | 290.25 | -4.90% | 290,435 |
| Mar 2, 2026 | 277.05 | 315.10 | 277.05 | 305.20 | 305.20 | -1.56% | 398,353 |
| Feb 27, 2026 | 312.30 | 318.85 | 307.75 | 310.05 | 310.05 | -0.62% | 233,727 |
| Feb 26, 2026 | 299.05 | 317.90 | 297.00 | 312.00 | 312.00 | 5.33% | 461,080 |
| Feb 25, 2026 | 304.90 | 307.00 | 293.35 | 296.20 | 296.20 | -1.97% | 140,976 |
| Feb 24, 2026 | 304.00 | 309.10 | 300.00 | 302.15 | 302.15 | -0.76% | 197,389 |
| Feb 23, 2026 | 317.20 | 319.35 | 302.00 | 304.45 | 304.45 | -2.82% | 377,674 |
| Feb 20, 2026 | 300.00 | 328.80 | 300.00 | 313.30 | 313.30 | 3.09% | 716,591 |