Tarapur Transformers Limited (BOM:533203)
India · Delayed Price · Currency is INR 22.50
-0.76 (-3.27%)
At close: May 20, 2026
Tarapur Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |