Tarapur Transformers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.54	16.60	16.01	16.59	16.59	4.93%	3,742
Jul 30, 2026	16.34	16.80	15.53	15.81	15.81	-3.01%	6,525
Jul 29, 2026	17.01	17.10	16.27	16.30	16.30	-4.73%	10,431
Jul 28, 2026	17.61	18.15	17.07	17.11	17.11	-3.98%	3,688
Jul 27, 2026	18.90	18.90	17.65	17.82	17.82	-1.05%	786
Jul 24, 2026	18.50	18.50	17.72	18.01	18.01	1.46%	529
Jul 23, 2026	18.20	18.20	17.66	17.75	17.75	1.31%	437
Jul 22, 2026	18.81	18.81	17.51	17.52	17.52	-2.29%	8,416
Jul 21, 2026	17.90	17.93	17.90	17.93	17.93	4.98%	52
Jul 20, 2026	18.54	18.54	17.00	17.08	17.08	-4.04%	2,527
Jul 17, 2026	18.20	18.41	17.56	17.80	17.80	0.23%	1,237
Jul 16, 2026	18.24	18.27	17.74	17.76	17.76	-2.84%	224
Jul 15, 2026	18.49	18.49	17.70	18.28	18.28	2.75%	2,596
Jul 14, 2026	18.44	18.44	17.60	17.79	17.79	-3.52%	1,832
Jul 13, 2026	18.96	18.96	17.80	18.44	18.44	1.54%	4,389
Jul 10, 2026	18.13	18.19	18.00	18.16	18.16	0.83%	629
Jul 9, 2026	18.00	18.52	17.82	18.01	18.01	-0.17%	1,824
Jul 8, 2026	18.14	18.14	18.00	18.04	18.04	0.61%	160
Jul 7, 2026	18.02	18.79	17.49	17.93	17.93	-1.05%	4,779
Jul 6, 2026	18.67	18.72	18.03	18.12	18.12	-0.55%	1,340
Jul 3, 2026	18.45	19.20	18.21	18.22	18.22	-1.73%	1,417
Jul 2, 2026	18.50	18.76	18.20	18.54	18.54	0.76%	1,440
Jul 1, 2026	18.60	18.70	18.00	18.40	18.40	3.25%	1,801
Jun 30, 2026	19.34	19.34	17.69	17.82	17.82	-4.30%	4,557
Jun 29, 2026	18.47	19.38	17.99	18.62	18.62	0.76%	3,976
Jun 25, 2026	18.46	18.69	18.46	18.48	18.48	0.22%	73
Jun 24, 2026	19.67	19.83	18.25	18.44	18.44	-3.56%	13,525
Jun 23, 2026	19.69	19.98	19.05	19.12	19.12	-1.65%	970
Jun 22, 2026	20.75	20.75	19.36	19.44	19.44	-4.57%	3,141
Jun 19, 2026	20.00	20.80	19.70	20.37	20.37	2.83%	2,719
Jun 18, 2026	19.91	20.69	19.73	19.81	19.81	-0.50%	899
Jun 17, 2026	20.77	20.95	19.91	19.91	19.91	-2.88%	1,245
Jun 16, 2026	20.50	21.00	20.01	20.50	20.50	1.99%	3,118
Jun 15, 2026	20.09	20.10	19.60	20.10	20.10	4.69%	3,010
Jun 12, 2026	19.20	19.20	19.20	19.20	19.20	4.80%	19
Jun 11, 2026	19.09	19.80	18.32	18.32	18.32	-4.03%	6,506
Jun 10, 2026	19.00	19.50	18.66	19.09	19.09	2.74%	6,521
Jun 9, 2026	19.00	19.14	18.17	18.58	18.58	-2.11%	5,397
Jun 8, 2026	19.91	20.60	18.91	18.98	18.98	-4.62%	5,684
Jun 5, 2026	19.00	19.97	18.50	19.90	19.90	4.63%	15,728
Jun 4, 2026	18.89	19.02	17.55	19.02	19.02	4.97%	10,773
Jun 3, 2026	18.99	18.99	18.05	18.12	18.12	-4.58%	13,957
Jun 2, 2026	19.99	19.99	18.96	18.99	18.99	-4.81%	7,203
Jun 1, 2026	21.25	21.57	19.95	19.95	19.95	-5.00%	21,752
May 29, 2026	21.25	21.25	20.40	21.00	21.00	-0.24%	7,920
May 27, 2026	21.30	21.60	20.67	21.05	21.05	-0.19%	7,098
May 26, 2026	22.99	22.99	21.09	21.09	21.09	-4.96%	13,895
May 25, 2026	21.97	22.47	21.07	22.19	22.19	1.14%	10,783
May 22, 2026	21.30	22.69	21.30	21.94	21.94	-1.22%	1,971
May 21, 2026	22.89	23.62	21.61	22.21	22.21	-1.29%	11,799