Tarapur Transformers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.85	28.85	27.89	28.25	28.25	-1.77%	3,820
Feb 12, 2026	28.91	29.17	28.20	28.76	28.76	-0.69%	946
Feb 11, 2026	29.79	29.81	28.41	28.96	28.96	-2.98%	6,683
Feb 10, 2026	30.69	30.69	29.70	29.85	29.85	-0.50%	1,076
Feb 9, 2026	27.81	30.60	27.81	30.00	30.00	2.85%	4,960
Feb 6, 2026	30.74	30.85	29.15	29.17	29.17	-4.92%	3,297
Feb 5, 2026	31.65	32.30	29.78	30.68	30.68	-0.65%	28,592
Feb 4, 2026	28.78	31.11	28.78	30.88	30.88	3.97%	9,518
Feb 3, 2026	28.20	29.71	27.96	29.70	29.70	4.95%	5,361
Feb 2, 2026	29.85	29.85	28.30	28.30	28.30	-4.81%	17,455
Feb 1, 2026	29.50	29.90	29.06	29.73	29.73	4.39%	12,442
Jan 30, 2026	27.13	28.48	26.95	28.48	28.48	4.98%	6,109
Jan 29, 2026	25.84	27.13	25.84	27.13	27.13	4.99%	6,639
Jan 28, 2026	24.50	25.84	24.50	25.84	25.84	5.00%	4,442
Jan 27, 2026	24.36	25.50	24.27	24.61	24.61	-3.64%	7,826
Jan 23, 2026	25.42	25.54	25.17	25.54	25.54	2.45%	388
Jan 22, 2026	24.70	25.50	23.81	24.93	24.93	0.65%	2,047
Jan 21, 2026	25.05	25.05	24.75	24.77	24.77	-4.91%	1,573
Jan 20, 2026	27.52	27.80	26.03	26.05	26.05	-4.89%	1,592
Jan 19, 2026	27.93	27.93	27.00	27.39	27.39	2.51%	961
Jan 16, 2026	27.19	27.58	26.10	26.72	26.72	-0.56%	8,712
Jan 14, 2026	26.74	27.99	26.37	26.87	26.87	-3.17%	11,691
Jan 13, 2026	26.63	28.10	26.50	27.75	27.75	-0.32%	11,563
Jan 12, 2026	27.75	28.29	27.10	27.84	27.84	-2.21%	1,436
Jan 9, 2026	28.57	29.37	28.42	28.47	28.47	-4.81%	2,312
Jan 8, 2026	30.49	30.87	29.21	29.91	29.91	-1.68%	7,320
Jan 7, 2026	30.38	30.99	29.39	30.42	30.42	0.16%	966
Jan 6, 2026	29.39	30.38	29.39	30.37	30.37	3.12%	4,402
Jan 5, 2026	30.00	31.44	29.00	29.45	29.45	-2.45%	11,666
Jan 2, 2026	29.70	30.38	29.50	30.19	30.19	2.13%	1,402
Jan 1, 2026	30.36	30.36	27.67	29.56	29.56	2.04%	1,378
Dec 31, 2025	27.99	29.24	27.66	28.97	28.97	4.02%	3,710
Dec 30, 2025	27.79	28.59	27.78	27.85	27.85	-3.77%	859
Dec 29, 2025	29.00	29.41	28.32	28.94	28.94	-2.79%	2,526
Dec 26, 2025	30.00	30.00	28.51	29.77	29.77	-0.57%	5,686
Dec 24, 2025	29.36	30.00	29.36	29.94	29.94	0.03%	2,174
Dec 23, 2025	30.97	30.97	29.35	29.93	29.93	-1.42%	636
Dec 22, 2025	29.57	30.39	29.20	30.36	30.36	2.74%	1,078
Dec 19, 2025	28.55	29.99	28.55	29.55	29.55	-1.30%	3,225
Dec 18, 2025	31.00	31.00	29.15	29.94	29.94	-1.71%	2,295
Dec 17, 2025	30.51	31.70	30.41	30.46	30.46	-4.78%	1,099
Dec 16, 2025	31.94	32.30	31.21	31.99	31.99	3.90%	6,341
Dec 15, 2025	32.14	32.16	30.10	30.79	30.79	-	1,106
Dec 12, 2025	29.91	30.95	29.64	30.79	30.79	4.44%	5,026
Dec 11, 2025	29.93	30.28	28.46	29.48	29.48	2.22%	7,291
Dec 10, 2025	27.49	29.53	27.49	28.84	28.84	2.23%	7,199
Dec 9, 2025	29.45	29.45	28.00	28.21	28.21	-4.21%	3,301
Dec 8, 2025	31.48	32.32	29.45	29.45	29.45	-5.00%	2,005
Dec 5, 2025	32.95	32.95	30.56	31.00	31.00	-2.76%	947
Dec 4, 2025	33.25	33.25	31.13	31.88	31.88	-2.24%	6,115