Tarapur Transformers Limited (NSE:TARAPUR)
India · Delayed Price · Currency is INR 23.93
-0.45 (-1.85%)
Apr 2, 2026, 3:29 PM IST
NSE:TARAPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.50 | 24.50 | 23.61 | 23.93 | 23.93 | -1.85% | 13,660 |
| Apr 1, 2026 | 23.96 | 25.09 | 23.23 | 24.38 | 24.38 | 1.04% | 35,149 |
| Mar 30, 2026 | 25.79 | 25.79 | 24.13 | 24.13 | 24.13 | -4.96% | 12,471 |
| Mar 27, 2026 | 27.97 | 27.97 | 25.39 | 25.39 | 25.39 | -4.98% | 18,173 |
| Mar 25, 2026 | 27.70 | 27.70 | 26.01 | 26.72 | 26.72 | 1.17% | 9,639 |
| Mar 24, 2026 | 25.99 | 26.41 | 25.66 | 26.41 | 26.41 | 4.97% | 18,088 |
| Mar 23, 2026 | 26.11 | 26.97 | 25.11 | 25.16 | 25.16 | -4.81% | 19,634 |
| Mar 20, 2026 | 27.13 | 27.22 | 25.02 | 26.43 | 26.43 | 1.93% | 30,315 |
| Mar 19, 2026 | 25.00 | 26.84 | 25.00 | 25.93 | 25.93 | 1.37% | 18,424 |
| Mar 18, 2026 | 24.52 | 25.58 | 24.52 | 25.58 | 25.58 | 4.97% | 11,292 |
| Mar 17, 2026 | 23.50 | 24.37 | 23.50 | 24.37 | 24.37 | 5.00% | 11,657 |
| Mar 16, 2026 | 23.60 | 24.68 | 22.42 | 23.21 | 23.21 | -1.61% | 19,295 |
| Mar 13, 2026 | 24.30 | 24.97 | 23.45 | 23.59 | 23.59 | -2.44% | 12,766 |
| Mar 12, 2026 | 25.28 | 25.35 | 24.03 | 24.18 | 24.18 | -4.35% | 13,973 |
| Mar 11, 2026 | 24.90 | 25.35 | 23.51 | 25.28 | 25.28 | 4.68% | 13,896 |
| Mar 10, 2026 | 24.70 | 24.82 | 23.20 | 24.15 | 24.15 | 0.12% | 6,183 |
| Mar 9, 2026 | 24.71 | 24.71 | 23.51 | 24.12 | 24.12 | -2.43% | 7,315 |
| Mar 6, 2026 | 23.70 | 24.94 | 23.25 | 24.72 | 24.72 | 2.23% | 11,243 |
| Mar 5, 2026 | 24.18 | 24.94 | 23.22 | 24.18 | 24.18 | - | 15,638 |
| Mar 4, 2026 | 25.11 | 25.11 | 23.75 | 24.18 | 24.18 | -3.24% | 17,972 |
| Mar 2, 2026 | 25.34 | 25.34 | 24.11 | 24.99 | 24.99 | -1.38% | 11,278 |
| Feb 27, 2026 | 26.59 | 26.93 | 25.16 | 25.34 | 25.34 | -4.23% | 12,712 |
| Feb 26, 2026 | 25.94 | 26.92 | 25.12 | 26.46 | 26.46 | 2.00% | 16,919 |
| Feb 25, 2026 | 26.06 | 27.35 | 25.60 | 25.94 | 25.94 | -0.46% | 7,571 |
| Feb 24, 2026 | 26.68 | 26.81 | 25.84 | 26.06 | 26.06 | -2.32% | 16,653 |
| Feb 23, 2026 | 27.22 | 27.99 | 26.61 | 26.68 | 26.68 | -2.45% | 11,143 |
| Feb 20, 2026 | 28.29 | 28.82 | 26.80 | 27.35 | 27.35 | -3.05% | 18,249 |
| Feb 19, 2026 | 28.16 | 29.38 | 28.16 | 28.21 | 28.21 | -2.56% | 19,287 |
| 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 |