Tarapur Transformers Limited (BOM:533203)
India · Delayed Price · Currency is INR 19.81
-0.10 (-0.50%)
At close: Jun 18, 2026
Tarapur Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 23.00 | 23.30 | 22.31 | 22.50 | 22.50 | -3.27% | 7,833 |
| May 19, 2026 | 23.20 | 23.38 | 22.33 | 23.26 | 23.26 | 4.07% | 1,132 |
| May 18, 2026 | 20.80 | 22.35 | 20.42 | 22.35 | 22.35 | 4.63% | 2,605 |
| May 15, 2026 | 22.00 | 22.49 | 21.08 | 21.36 | 21.36 | -3.70% | 8,492 |
| May 14, 2026 | 23.73 | 23.73 | 22.00 | 22.18 | 22.18 | -1.86% | 3,813 |
| May 13, 2026 | 23.70 | 23.70 | 21.67 | 22.60 | 22.60 | 0.09% | 11,019 |
| May 12, 2026 | 23.23 | 23.47 | 22.51 | 22.58 | 22.58 | -4.69% | 7,545 |
| May 11, 2026 | 23.10 | 23.85 | 23.10 | 23.69 | 23.69 | 2.55% | 2,651 |
| May 8, 2026 | 24.20 | 24.48 | 23.10 | 23.10 | 23.10 | -4.55% | 17,971 |
| May 7, 2026 | 25.00 | 25.00 | 23.50 | 24.20 | 24.20 | 0.79% | 6,163 |
| May 6, 2026 | 23.85 | 24.80 | 23.83 | 24.01 | 24.01 | 0.76% | 1,070 |
| May 5, 2026 | 24.00 | 24.65 | 23.67 | 23.83 | 23.83 | -2.22% | 2,175 |
| May 4, 2026 | 24.50 | 24.99 | 24.02 | 24.37 | 24.37 | -1.54% | 3,038 |
| Apr 30, 2026 | 24.49 | 25.15 | 23.26 | 24.75 | 24.75 | 2.65% | 15,044 |
| Apr 29, 2026 | 25.25 | 25.25 | 23.93 | 24.11 | 24.11 | -0.66% | 6,752 |
| Apr 28, 2026 | 25.12 | 25.39 | 24.03 | 24.27 | 24.27 | -2.92% | 3,717 |
| Apr 27, 2026 | 24.50 | 25.50 | 24.31 | 25.00 | 25.00 | 2.63% | 2,742 |
| Apr 24, 2026 | 24.61 | 25.40 | 24.23 | 24.36 | 24.36 | -2.95% | 3,398 |
| Apr 23, 2026 | 23.70 | 25.60 | 23.51 | 25.10 | 25.10 | 1.66% | 12,850 |
| Apr 22, 2026 | 24.45 | 24.84 | 23.40 | 24.69 | 24.69 | 4.35% | 3,491 |
| Apr 21, 2026 | 25.80 | 25.80 | 23.66 | 23.66 | 23.66 | -4.98% | 12,743 |
| Apr 20, 2026 | 26.97 | 27.50 | 24.89 | 24.90 | 24.90 | -4.96% | 4,762 |
| Apr 17, 2026 | 26.16 | 26.70 | 25.55 | 26.20 | 26.20 | 2.14% | 2,770 |
| Apr 16, 2026 | 24.71 | 26.99 | 24.71 | 25.65 | 25.65 | -0.66% | 6,571 |
| Apr 15, 2026 | 25.87 | 25.87 | 24.50 | 25.82 | 25.82 | 4.75% | 443 |
| Apr 13, 2026 | 23.80 | 24.95 | 23.80 | 24.65 | 24.65 | 0.45% | 6,783 |
| Apr 10, 2026 | 24.21 | 25.00 | 23.50 | 24.54 | 24.54 | 0.53% | 5,377 |
| Apr 9, 2026 | 23.16 | 24.97 | 23.16 | 24.41 | 24.41 | 1.16% | 1,263 |
| Apr 8, 2026 | 23.00 | 24.15 | 22.90 | 24.13 | 24.13 | 4.91% | 4,349 |