Transformers and Rectifiers (India) Limited (BOM:532928)
India · Delayed Price · Currency is INR 298.30
+12.80 (4.48%)
At close: Aug 21, 2026
BOM:532928 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 285.55 | 303.85 | 285.55 | 298.30 | 298.30 | 4.48% | 256,439 |
| Aug 20, 2026 | 291.55 | 293.85 | 284.05 | 285.50 | 285.50 | -2.04% | 115,907 |
| Aug 19, 2026 | 299.45 | 299.45 | 290.10 | 291.45 | 291.45 | -1.95% | 58,055 |
| Aug 18, 2026 | 298.00 | 299.00 | 295.85 | 297.25 | 297.25 | 0.30% | 61,779 |
| Aug 17, 2026 | 298.65 | 299.05 | 294.90 | 296.35 | 296.35 | -0.50% | 52,814 |
| Aug 14, 2026 | 292.70 | 305.65 | 291.25 | 297.85 | 297.85 | 2.06% | 223,279 |
| Aug 13, 2026 | 294.60 | 295.75 | 291.00 | 291.85 | 291.85 | -0.15% | 49,664 |
| Aug 12, 2026 | 299.65 | 299.65 | 291.15 | 292.30 | 292.30 | -1.67% | 82,240 |
| Aug 11, 2026 | 299.65 | 300.75 | 296.50 | 297.25 | 297.25 | -0.57% | 51,036 |
| Aug 10, 2026 | 297.45 | 302.35 | 297.00 | 298.95 | 298.95 | 0.44% | 84,367 |
| Aug 7, 2026 | 296.00 | 301.35 | 295.00 | 297.65 | 297.65 | 0.51% | 142,474 |
| Aug 6, 2026 | 295.05 | 297.80 | 293.00 | 296.15 | 296.15 | 0.51% | 65,733 |
| Aug 5, 2026 | 296.65 | 299.00 | 294.10 | 294.65 | 294.65 | 0.17% | 67,667 |
| Aug 4, 2026 | 297.60 | 301.10 | 293.25 | 294.15 | 294.15 | -0.42% | 83,913 |
| Aug 3, 2026 | 299.65 | 302.50 | 295.00 | 295.40 | 295.40 | -0.44% | 86,353 |
| Jul 31, 2026 | 294.55 | 304.05 | 294.55 | 296.70 | 296.70 | 1.16% | 112,204 |
| Jul 30, 2026 | 300.70 | 300.70 | 292.90 | 293.30 | 293.30 | -1.54% | 69,378 |
| Jul 29, 2026 | 301.25 | 301.25 | 296.25 | 297.90 | 297.90 | 0.80% | 63,096 |
| Jul 28, 2026 | 303.85 | 303.85 | 294.10 | 295.55 | 295.55 | -2.49% | 107,714 |
| Jul 27, 2026 | 300.00 | 304.55 | 293.00 | 303.10 | 303.10 | 2.71% | 204,464 |
| Jul 24, 2026 | 293.00 | 296.35 | 288.05 | 295.10 | 295.10 | 0.46% | 192,628 |
| Jul 23, 2026 | 306.20 | 307.35 | 293.00 | 293.75 | 293.75 | -4.78% | 243,809 |
| Jul 22, 2026 | 317.35 | 324.15 | 305.00 | 308.50 | 308.50 | -2.48% | 328,527 |
| Jul 21, 2026 | 309.90 | 322.50 | 309.85 | 316.35 | 316.35 | -5.16% | 431,060 |
| Jul 20, 2026 | 331.65 | 334.35 | 321.50 | 333.55 | 333.55 | 0.27% | 108,993 |
| Jul 17, 2026 | 333.55 | 337.20 | 328.85 | 332.65 | 332.65 | -0.64% | 83,654 |
| Jul 16, 2026 | 337.60 | 343.00 | 331.55 | 334.80 | 334.80 | -0.79% | 114,498 |
| Jul 15, 2026 | 337.55 | 340.95 | 334.05 | 337.45 | 337.45 | 0.13% | 64,902 |
| Jul 14, 2026 | 347.00 | 348.05 | 336.00 | 337.00 | 337.00 | -2.91% | 106,393 |
| Jul 13, 2026 | 341.50 | 350.25 | 338.95 | 347.10 | 347.10 | 0.74% | 181,233 |
| 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 |