Tarapur Transformers Limited (BOM:533203)
India · Delayed Price · Currency is INR 24.27
-0.73 (-2.92%)
At close: Apr 28, 2026
Tarapur Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 24.14 | 25.29 | 22.90 | 23.00 | 23.00 | -4.56% | 45,825 |
| Apr 6, 2026 | 23.70 | 24.70 | 23.00 | 24.10 | 24.10 | -0.17% | 12,656 |
| Apr 2, 2026 | 24.74 | 24.74 | 23.65 | 24.14 | 24.14 | -2.19% | 2,751 |
| Apr 1, 2026 | 25.33 | 25.33 | 23.11 | 24.68 | 24.68 | 1.52% | 8,968 |
| Mar 30, 2026 | 24.88 | 24.88 | 24.31 | 24.31 | 24.31 | -4.96% | 537 |
| Mar 27, 2026 | 27.16 | 28.24 | 25.58 | 25.58 | 25.58 | -4.98% | 2,671 |
| Mar 25, 2026 | 27.31 | 27.39 | 26.02 | 26.92 | 26.92 | -0.55% | 4,226 |
| Mar 24, 2026 | 25.50 | 27.31 | 25.49 | 27.07 | 27.07 | 4.08% | 6,496 |
| Mar 23, 2026 | 27.75 | 27.75 | 26.01 | 26.01 | 26.01 | -4.97% | 1,132 |
| Mar 20, 2026 | 27.47 | 27.47 | 25.00 | 27.37 | 27.37 | 4.59% | 13,989 |
| Mar 19, 2026 | 27.22 | 27.22 | 25.11 | 26.17 | 26.17 | 0.89% | 1,791 |
| Mar 18, 2026 | 24.71 | 25.94 | 24.71 | 25.94 | 25.94 | 4.98% | 4,793 |
| Mar 17, 2026 | 24.36 | 24.71 | 24.01 | 24.71 | 24.71 | 4.97% | 3,664 |
| Mar 16, 2026 | 24.08 | 24.08 | 22.50 | 23.54 | 23.54 | 0.17% | 3,690 |
| Mar 13, 2026 | 23.80 | 23.90 | 23.41 | 23.50 | 23.50 | -2.16% | 2,299 |
| Mar 12, 2026 | 24.63 | 25.30 | 24.00 | 24.02 | 24.02 | -2.48% | 1,724 |
| Mar 11, 2026 | 24.20 | 24.63 | 24.00 | 24.63 | 24.63 | 4.99% | 3,027 |
| Mar 10, 2026 | 24.52 | 24.98 | 23.10 | 23.46 | 23.46 | -2.98% | 1,241 |
| Mar 9, 2026 | 24.95 | 24.95 | 23.62 | 24.18 | 24.18 | -2.74% | 948 |
| Mar 6, 2026 | 23.74 | 25.00 | 23.74 | 24.86 | 24.86 | 0.40% | 4,185 |
| Mar 5, 2026 | 24.00 | 24.91 | 24.00 | 24.76 | 24.76 | 3.17% | 380 |
| Mar 4, 2026 | 24.52 | 24.52 | 23.48 | 24.00 | 24.00 | -2.12% | 2,658 |
| Mar 2, 2026 | 25.81 | 25.81 | 24.52 | 24.52 | 24.52 | -5.00% | 4,383 |
| Feb 27, 2026 | 26.66 | 26.70 | 25.70 | 25.81 | 25.81 | -0.23% | 1,107 |
| Feb 26, 2026 | 27.40 | 27.40 | 25.26 | 25.87 | 25.87 | -0.88% | 1,191 |
| Feb 25, 2026 | 25.78 | 26.58 | 25.16 | 26.10 | 26.10 | -1.32% | 2,048 |
| Feb 24, 2026 | 26.68 | 26.71 | 25.69 | 26.45 | 26.45 | -2.04% | 889 |
| Feb 23, 2026 | 27.99 | 27.99 | 26.61 | 27.00 | 27.00 | -3.30% | 855 |
| Feb 20, 2026 | 28.00 | 28.06 | 27.35 | 27.92 | 27.92 | -0.71% | 1,668 |
| Feb 19, 2026 | 29.99 | 29.99 | 28.11 | 28.12 | 28.12 | -3.37% | 3,093 |
| Feb 18, 2026 | 28.71 | 29.10 | 27.32 | 29.10 | 29.10 | 1.36% | 1,336 |
| Feb 17, 2026 | 29.26 | 29.69 | 28.71 | 28.71 | 28.71 | 0.56% | 1,987 |
| Feb 16, 2026 | 28.39 | 29.66 | 27.95 | 28.55 | 28.55 | 1.06% | 3,827 |
| 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 |