Tarapur Transformers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	29.98	29.98	27.55	28.95	28.95	0.73%	20,805
Feb 17, 2026	28.67	29.65	28.50	28.74	28.74	0.31%	7,931
Feb 16, 2026	28.68	29.65	28.01	28.65	28.65	0.39%	10,718
Feb 13, 2026	28.79	28.99	27.85	28.54	28.54	-0.38%	5,008
Feb 12, 2026	29.45	29.45	28.30	28.65	28.65	-2.02%	24,315
Feb 11, 2026	29.08	30.40	29.05	29.24	29.24	-1.42%	23,817
Feb 10, 2026	30.30	30.45	29.36	29.66	29.66	-0.27%	18,530
Feb 9, 2026	30.38	30.38	28.56	29.74	29.74	2.02%	26,031
Feb 6, 2026	31.04	31.41	28.67	29.15	29.15	-2.61%	48,272
Feb 5, 2026	32.00	32.00	29.33	29.93	29.93	-1.93%	47,984
Feb 4, 2026	29.07	30.52	28.31	30.52	30.52	4.99%	28,330
Feb 3, 2026	27.83	29.47	27.83	29.07	29.07	3.56%	69,921
Feb 2, 2026	30.15	30.15	28.07	28.07	28.07	-4.98%	45,143
Feb 1, 2026	29.36	29.54	29.03	29.54	29.54	4.98%	15,512
Jan 30, 2026	27.90	28.14	26.82	28.14	28.14	5.00%	24,187
Jan 29, 2026	26.70	26.80	25.53	26.80	26.80	4.97%	27,003
Jan 28, 2026	24.32	25.53	24.32	25.53	25.53	4.98%	9,583
Jan 27, 2026	25.40	25.49	24.02	24.32	24.32	-3.80%	21,159
Jan 23, 2026	25.01	25.89	24.51	25.28	25.28	1.08%	8,377
Jan 22, 2026	23.86	25.59	23.86	25.01	25.01	1.01%	9,277
Jan 21, 2026	26.00	26.55	24.74	24.76	24.76	-4.92%	32,961
Jan 20, 2026	27.36	27.37	26.01	26.04	26.04	-4.86%	24,741
Jan 19, 2026	27.00	27.95	26.70	27.37	27.37	1.37%	20,448
Jan 16, 2026	27.19	27.79	26.83	27.00	27.00	0.63%	14,848
Jan 14, 2026	26.75	27.99	26.03	26.83	26.83	0.19%	53,666
Jan 13, 2026	27.56	27.80	26.50	26.78	26.78	-2.37%	29,744
Jan 12, 2026	28.29	28.29	26.88	27.43	27.43	-3.04%	38,457
Jan 9, 2026	29.57	29.57	28.13	28.29	28.29	-4.46%	30,303
Jan 8, 2026	29.68	30.81	28.41	29.61	29.61	-0.70%	40,220
Jan 7, 2026	29.24	31.55	29.24	29.82	29.82	-1.58%	19,675
Jan 6, 2026	29.14	30.51	28.20	30.30	30.30	4.27%	48,076
Jan 5, 2026	31.18	31.18	28.26	29.06	29.06	-2.29%	47,872
Jan 2, 2026	29.63	30.55	29.50	29.74	29.74	0.37%	15,290
Jan 1, 2026	29.00	29.80	28.77	29.63	29.63	2.99%	13,131
Dec 31, 2025	27.50	28.88	27.40	28.77	28.77	4.16%	20,392
Dec 30, 2025	28.55	29.30	27.42	27.62	27.62	-3.76%	30,895
Dec 29, 2025	28.35	29.77	28.22	28.70	28.70	-1.98%	11,721
Dec 26, 2025	29.67	30.93	29.00	29.28	29.28	-1.31%	24,563
Dec 24, 2025	30.99	30.99	29.30	29.67	29.67	0.20%	8,165
Dec 23, 2025	30.10	30.10	29.30	29.61	29.61	-1.60%	7,932
Dec 22, 2025	29.19	30.49	29.19	30.09	30.09	3.08%	15,816
Dec 19, 2025	29.70	30.00	28.70	29.19	29.19	-1.92%	12,052
Dec 18, 2025	30.20	31.00	29.30	29.76	29.76	-1.68%	9,454
Dec 17, 2025	31.09	31.97	30.14	30.27	30.27	-4.57%	24,802
Dec 16, 2025	32.40	32.40	30.90	31.72	31.72	1.31%	13,667
Dec 15, 2025	30.77	32.05	30.00	31.31	31.31	2.25%	13,359
Dec 12, 2025	29.75	30.62	29.01	30.62	30.62	4.97%	13,391
Dec 11, 2025	29.45	29.98	28.00	29.17	29.17	1.60%	22,659
Dec 10, 2025	28.38	29.79	28.18	28.71	28.71	0.21%	18,803
Dec 9, 2025	28.79	29.33	27.92	28.65	28.65	-2.48%	37,032