Tarapur Transformers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.99	13.06	12.52	12.67	12.67	0.08%	1,445
Sep 10, 2026	13.24	13.99	12.49	12.66	12.66	-4.38%	4,087
Sep 9, 2026	13.30	13.30	12.67	13.24	13.24	1.07%	4,567
Sep 8, 2026	12.99	13.14	12.54	13.10	13.10	4.30%	2,876
Sep 7, 2026	13.40	13.90	12.41	12.56	12.56	-5.49%	21,556
Sep 4, 2026	13.32	13.75	12.55	13.29	13.29	2.23%	8,080
Sep 3, 2026	13.21	13.71	12.80	13.00	13.00	-1.07%	3,152
Sep 2, 2026	12.25	13.49	12.25	13.14	13.14	-1.79%	10,111
Sep 1, 2026	13.05	13.84	12.54	13.38	13.38	-1.91%	14,847
Aug 31, 2026	15.50	15.50	13.36	13.64	13.64	-7.21%	16,444
Aug 28, 2026	15.80	15.80	14.11	14.70	14.70	-2.13%	6,913
Aug 27, 2026	15.00	15.25	14.87	15.02	15.02	3.16%	1,517
Aug 26, 2026	14.50	15.64	14.28	14.56	14.56	-4.46%	8,167
Aug 25, 2026	16.02	16.02	15.08	15.24	15.24	-1.49%	2,824
Aug 24, 2026	15.97	15.97	14.42	15.47	15.47	0.26%	7,032
Aug 21, 2026	14.68	15.48	13.21	15.43	15.43	5.18%	18,912
Aug 20, 2026	14.20	16.00	14.20	14.67	14.67	-4.74%	19,122
Aug 19, 2026	15.80	15.95	14.76	15.40	15.40	0.26%	1,332
Aug 18, 2026	14.44	15.57	14.44	15.36	15.36	8.47%	6,594
Aug 17, 2026	15.66	15.66	14.00	14.16	14.16	-1.19%	8,429
Aug 14, 2026	15.40	15.40	13.81	14.33	14.33	-1.31%	686
Aug 13, 2026	14.21	14.81	14.07	14.52	14.52	2.91%	6,376
Aug 12, 2026	15.00	15.43	13.77	14.11	14.11	-5.30%	8,010
Aug 11, 2026	14.58	15.11	14.25	14.90	14.90	4.71%	3,725
Aug 10, 2026	13.52	14.74	12.63	14.23	14.23	5.25%	20,354
Aug 7, 2026	12.89	14.11	12.21	13.52	13.52	-0.29%	29,572
Aug 6, 2026	14.00	14.59	13.54	13.56	13.56	-4.84%	21,842
Aug 5, 2026	14.73	14.99	14.25	14.25	14.25	-4.94%	16,724
Aug 4, 2026	15.84	15.90	14.99	14.99	14.99	-4.95%	7,974
Aug 3, 2026	16.94	17.38	15.77	15.77	15.77	-4.94%	13,134
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