Tarapur Transformers Limited (NSE:TARAPUR)
India · Delayed Price · Currency is INR 22.24
+0.74 (3.44%)
May 25, 2026, 10:40 AM IST
NSE:TARAPUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.30 | 22.50 | 21.30 | 21.50 | 21.50 | -2.80% | 18,430 |
| May 21, 2026 | 22.99 | 23.95 | 21.87 | 22.12 | 22.12 | -3.02% | 52,376 |
| May 20, 2026 | 23.54 | 23.54 | 22.25 | 22.81 | 22.81 | -1.38% | 13,475 |
| May 19, 2026 | 23.15 | 23.29 | 22.33 | 23.13 | 23.13 | 4.24% | 17,104 |
| May 18, 2026 | 21.32 | 22.28 | 20.21 | 22.19 | 22.19 | 4.57% | 36,218 |
| May 15, 2026 | 22.53 | 22.71 | 21.01 | 21.22 | 21.22 | -3.98% | 46,273 |
| May 14, 2026 | 23.20 | 23.20 | 21.94 | 22.10 | 22.10 | -4.29% | 46,109 |
| May 13, 2026 | 22.38 | 23.50 | 21.46 | 23.09 | 23.09 | 2.62% | 46,449 |
| May 12, 2026 | 24.16 | 24.16 | 22.36 | 22.50 | 22.50 | -4.38% | 40,324 |
| May 11, 2026 | 24.08 | 24.08 | 23.03 | 23.53 | 23.53 | 2.04% | 27,979 |
| May 8, 2026 | 23.56 | 24.79 | 22.95 | 23.06 | 23.06 | -4.51% | 82,181 |
| May 7, 2026 | 24.13 | 24.84 | 23.75 | 24.15 | 24.15 | 0.08% | 18,144 |
| May 6, 2026 | 23.86 | 24.48 | 23.44 | 24.13 | 24.13 | 1.22% | 15,956 |
| May 5, 2026 | 24.58 | 24.59 | 23.68 | 23.84 | 23.84 | -2.53% | 7,914 |
| May 4, 2026 | 23.81 | 24.94 | 23.81 | 24.46 | 24.46 | 0.62% | 11,406 |
| Apr 30, 2026 | 23.61 | 24.50 | 23.01 | 24.31 | 24.31 | 2.96% | 20,924 |
| Apr 29, 2026 | 24.35 | 24.71 | 23.31 | 23.61 | 23.61 | -2.56% | 21,635 |
| Apr 28, 2026 | 25.00 | 25.38 | 24.14 | 24.23 | 24.23 | -3.00% | 30,239 |
| Apr 27, 2026 | 25.49 | 25.49 | 24.05 | 24.98 | 24.98 | 2.67% | 12,152 |
| Apr 24, 2026 | 25.18 | 25.40 | 24.05 | 24.33 | 24.33 | -3.41% | 18,401 |
| Apr 23, 2026 | 25.00 | 25.65 | 23.81 | 25.19 | 25.19 | 2.19% | 20,106 |
| Apr 22, 2026 | 23.87 | 25.00 | 23.30 | 24.65 | 24.65 | 3.27% | 53,609 |
| Apr 21, 2026 | 25.75 | 25.75 | 23.87 | 23.87 | 23.87 | -4.98% | 55,802 |
| Apr 20, 2026 | 27.74 | 27.74 | 25.12 | 25.12 | 25.12 | -4.99% | 24,270 |
| Apr 17, 2026 | 26.70 | 26.70 | 25.11 | 26.44 | 26.44 | 2.68% | 19,213 |
| Apr 16, 2026 | 25.99 | 25.99 | 25.00 | 25.75 | 25.75 | 0.63% | 22,790 |
| Apr 15, 2026 | 25.70 | 25.70 | 24.12 | 25.59 | 25.59 | 3.69% | 20,481 |
| Apr 13, 2026 | 25.64 | 25.64 | 23.55 | 24.68 | 24.68 | 1.06% | 16,859 |
| Apr 10, 2026 | 24.91 | 24.91 | 23.32 | 24.42 | 24.42 | - | 43,977 |
| Apr 9, 2026 | 24.99 | 24.99 | 24.04 | 24.42 | 24.42 | 1.83% | 12,492 |
| Apr 8, 2026 | 23.83 | 24.03 | 23.11 | 23.98 | 23.98 | 4.76% | 25,478 |
| Apr 7, 2026 | 23.81 | 24.49 | 22.77 | 22.89 | 22.89 | -3.42% | 40,129 |
| Apr 6, 2026 | 23.93 | 24.50 | 23.22 | 23.70 | 23.70 | -0.96% | 18,536 |
| 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 |