Tarapur Transformers Limited (NSE:TARAPUR)
India · Delayed Price · Currency is INR 26.03
+1.06 (4.25%)
Aug 1, 2025, 3:29 PM IST
Tarapur Transformers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.95 | 26.21 | 24.81 | 26.03 | 26.03 | 4.25% | 57,651 |
| Jul 31, 2025 | 24.62 | 26.48 | 24.62 | 24.97 | 24.97 | -2.00% | 31,987 |
| Jul 30, 2025 | 25.40 | 25.48 | 24.10 | 25.48 | 25.48 | 4.99% | 31,554 |
| Jul 29, 2025 | 24.91 | 25.29 | 23.55 | 24.27 | 24.27 | -2.10% | 36,489 |
| Jul 28, 2025 | 26.07 | 27.25 | 24.76 | 24.79 | 24.79 | -4.91% | 23,958 |
| Jul 25, 2025 | 27.05 | 27.05 | 26.07 | 26.07 | 26.07 | -1.70% | 38,825 |
| Jul 24, 2025 | 26.14 | 26.52 | 26.14 | 26.52 | 26.52 | 2.00% | 10,312 |
| Jul 23, 2025 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.04% | 12,557 |
| Jul 22, 2025 | 26.04 | 26.04 | 25.99 | 25.99 | 25.99 | -1.29% | 9,346 |
| Jul 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -2.01% | 15,365 |
| Jul 18, 2025 | 27.28 | 27.28 | 26.87 | 26.87 | 26.87 | -2.01% | 6,917 |
| Jul 17, 2025 | 27.20 | 27.98 | 27.20 | 27.42 | 27.42 | -0.33% | 9,846 |
| Jul 16, 2025 | 27.51 | 27.51 | 27.03 | 27.51 | 27.51 | - | 9,763 |
| Jul 15, 2025 | 27.74 | 27.74 | 27.18 | 27.51 | 27.51 | -0.83% | 16,833 |
| Jul 14, 2025 | 28.27 | 28.27 | 27.74 | 27.74 | 27.74 | -2.01% | 5,977 |
| Jul 11, 2025 | 28.61 | 28.61 | 28.31 | 28.31 | 28.31 | -1.05% | 4,080 |
| Jul 10, 2025 | 28.62 | 28.62 | 28.61 | 28.61 | 28.61 | 0.32% | 20,221 |
| Jul 9, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.97% | 24,746 |
| Jul 8, 2025 | 27.43 | 27.97 | 27.43 | 27.97 | 27.97 | 1.97% | 21,060 |
| Jul 7, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.97% | 27,644 |
| Jul 4, 2025 | 25.85 | 26.90 | 25.85 | 26.90 | 26.90 | 1.97% | 21,300 |
| Jul 3, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.01% | 6,709 |
| Jul 2, 2025 | 27.00 | 27.00 | 26.92 | 26.92 | 26.92 | -2.00% | 15,994 |
| Jul 1, 2025 | 26.94 | 27.47 | 26.94 | 27.47 | 27.47 | 1.97% | 25,261 |
| Jun 30, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -2.00% | 19,369 |
| Jun 27, 2025 | 27.66 | 27.66 | 27.49 | 27.49 | 27.49 | -0.58% | 3,183 |
| Jun 26, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.99% | 13,555 |
| Jun 25, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -2.01% | 6,886 |
| Jun 24, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -2.01% | 3,162 |
| Jun 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -2.00% | 1,812 |
| Jun 20, 2025 | 31.00 | 31.00 | 29.98 | 29.98 | 29.98 | -2.03% | 26,905 |
| Jun 19, 2025 | 30.64 | 30.64 | 30.60 | 30.60 | 30.60 | -0.13% | 52,991 |
| Jun 18, 2025 | 30.18 | 30.64 | 29.38 | 30.64 | 30.64 | 4.97% | 91,430 |
| Jun 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 5.00% | 32,787 |
| Jun 16, 2025 | 26.48 | 27.80 | 26.48 | 27.80 | 27.80 | 4.98% | 57,988 |
| Jun 13, 2025 | 25.00 | 26.48 | 24.55 | 26.48 | 26.48 | 5.00% | 90,109 |
| Jun 12, 2025 | 24.97 | 25.89 | 23.75 | 25.22 | 25.22 | 2.27% | 30,018 |
| Jun 11, 2025 | 25.41 | 25.41 | 24.05 | 24.66 | 24.66 | -1.32% | 26,518 |
| Jun 10, 2025 | 24.90 | 25.40 | 24.30 | 24.99 | 24.99 | 0.36% | 38,896 |
| Jun 9, 2025 | 24.33 | 25.00 | 23.55 | 24.90 | 24.90 | 0.44% | 76,590 |
| Jun 6, 2025 | 25.54 | 25.54 | 24.36 | 24.79 | 24.79 | -3.13% | 29,411 |
| Jun 5, 2025 | 24.18 | 26.09 | 24.05 | 25.59 | 25.59 | 2.98% | 55,014 |
| Jun 4, 2025 | 25.09 | 25.09 | 24.10 | 24.85 | 24.85 | 0.28% | 15,852 |
| Jun 3, 2025 | 24.58 | 25.76 | 24.58 | 24.78 | 24.78 | -2.33% | 22,921 |
| Jun 2, 2025 | 25.25 | 26.00 | 25.25 | 25.37 | 25.37 | -2.20% | 28,050 |
| May 30, 2025 | 27.35 | 27.35 | 25.67 | 25.94 | 25.94 | -2.81% | 38,986 |
| May 29, 2025 | 25.45 | 27.00 | 24.66 | 26.69 | 26.69 | 3.77% | 40,187 |
| May 28, 2025 | 26.29 | 26.75 | 25.51 | 25.72 | 25.72 | -0.35% | 18,077 |
| May 27, 2025 | 26.59 | 26.62 | 25.58 | 25.81 | 25.81 | -2.93% | 28,353 |
| May 26, 2025 | 26.77 | 27.00 | 26.00 | 26.59 | 26.59 | -0.67% | 21,515 |