Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 308.90
+9.09 (3.03%)
Feb 19, 2026, 12:40 PM IST
NSE:TARIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 276.00 | 306.33 | 274.02 | 299.81 | 299.81 | 9.41% | 36,452,560 |
| Feb 17, 2026 | 270.00 | 277.84 | 268.20 | 274.03 | 274.03 | 1.28% | 1,804,263 |
| Feb 16, 2026 | 269.77 | 275.00 | 261.18 | 270.56 | 270.56 | -0.20% | 3,316,381 |
| Feb 13, 2026 | 277.00 | 277.44 | 270.10 | 271.11 | 271.11 | -3.42% | 2,179,375 |
| Feb 12, 2026 | 285.80 | 285.80 | 278.15 | 280.71 | 280.71 | -2.12% | 2,450,979 |
| Feb 11, 2026 | 284.41 | 298.71 | 281.80 | 286.78 | 286.78 | 1.70% | 14,791,770 |
| Feb 10, 2026 | 284.00 | 285.00 | 276.41 | 281.98 | 281.98 | -1.28% | 7,936,809 |
| Feb 9, 2026 | 253.40 | 292.30 | 251.80 | 285.65 | 285.65 | 15.20% | 32,408,070 |
| Feb 6, 2026 | 250.95 | 252.65 | 244.29 | 247.97 | 247.97 | -1.72% | 1,931,133 |
| Feb 5, 2026 | 255.86 | 255.90 | 247.60 | 252.30 | 252.30 | -1.39% | 1,894,714 |
| Feb 4, 2026 | 244.90 | 257.48 | 242.63 | 255.86 | 255.86 | 4.08% | 3,534,827 |
| Feb 3, 2026 | 247.01 | 254.40 | 239.12 | 245.82 | 245.82 | 7.07% | 7,469,532 |
| Feb 2, 2026 | 236.48 | 237.75 | 224.05 | 229.58 | 229.58 | -3.20% | 3,588,471 |
| Feb 1, 2026 | 237.90 | 242.83 | 232.00 | 237.17 | 237.17 | 0.43% | 1,972,451 |
| Jan 30, 2026 | 233.00 | 237.95 | 226.50 | 236.15 | 236.15 | 1.31% | 3,245,111 |
| Jan 29, 2026 | 244.25 | 244.60 | 231.45 | 233.10 | 233.10 | -3.66% | 2,942,567 |
| Jan 28, 2026 | 234.00 | 243.80 | 232.50 | 241.95 | 241.95 | 4.67% | 3,167,452 |
| Jan 27, 2026 | 232.50 | 237.00 | 227.00 | 231.15 | 231.15 | -0.58% | 3,459,685 |
| Jan 23, 2026 | 243.70 | 244.15 | 231.00 | 232.50 | 232.50 | -3.91% | 2,520,464 |
| Jan 22, 2026 | 248.85 | 249.85 | 240.05 | 241.95 | 241.95 | -0.60% | 2,158,842 |
| Jan 21, 2026 | 242.95 | 249.45 | 239.10 | 243.40 | 243.40 | 0.50% | 4,724,858 |
| Jan 20, 2026 | 254.00 | 254.80 | 241.00 | 242.20 | 242.20 | -4.57% | 4,056,712 |
| Jan 19, 2026 | 260.30 | 261.80 | 252.70 | 253.80 | 253.80 | -2.50% | 2,618,934 |
| Jan 16, 2026 | 266.90 | 269.40 | 259.00 | 260.30 | 260.30 | -2.11% | 3,059,468 |
| Jan 14, 2026 | 271.00 | 272.10 | 264.40 | 265.90 | 265.90 | -1.99% | 2,556,068 |
| Jan 13, 2026 | 270.50 | 274.55 | 266.55 | 271.30 | 271.30 | 1.42% | 4,785,544 |
| Jan 12, 2026 | 275.85 | 276.50 | 259.15 | 267.50 | 267.50 | -2.48% | 9,691,560 |
| Jan 9, 2026 | 299.50 | 301.50 | 271.85 | 274.30 | 274.30 | -5.90% | 24,229,210 |
| Jan 8, 2026 | 324.00 | 326.60 | 284.00 | 291.50 | 291.50 | -9.25% | 19,710,200 |
| Jan 7, 2026 | 316.10 | 326.45 | 309.60 | 321.20 | 321.20 | 1.82% | 8,375,688 |
| Jan 6, 2026 | 325.55 | 334.95 | 304.00 | 315.45 | 315.45 | -2.80% | 14,045,740 |
| Jan 5, 2026 | 336.75 | 336.80 | 322.10 | 324.55 | 324.55 | -3.52% | 8,693,459 |
| Jan 2, 2026 | 310.00 | 343.70 | 305.80 | 336.40 | 336.40 | 9.26% | 39,183,000 |
| Jan 1, 2026 | 288.00 | 312.50 | 288.00 | 307.90 | 307.90 | 7.94% | 23,960,950 |
| Dec 31, 2025 | 282.50 | 288.50 | 282.50 | 285.25 | 285.25 | 0.62% | 971,228 |
| Dec 30, 2025 | 286.40 | 286.90 | 281.30 | 283.50 | 283.50 | -0.75% | 949,539 |
| Dec 29, 2025 | 290.00 | 293.40 | 284.05 | 285.65 | 285.65 | -1.02% | 1,355,753 |
| Dec 26, 2025 | 297.50 | 297.50 | 287.65 | 288.60 | 288.60 | -2.55% | 1,533,828 |
| Dec 24, 2025 | 300.85 | 307.40 | 294.55 | 296.15 | 296.15 | -1.79% | 2,201,031 |
| Dec 23, 2025 | 299.00 | 306.60 | 293.25 | 301.55 | 301.55 | 1.19% | 2,851,165 |
| Dec 22, 2025 | 297.70 | 301.85 | 295.70 | 298.00 | 298.00 | 1.38% | 3,279,053 |
| Dec 19, 2025 | 284.65 | 297.50 | 282.05 | 293.95 | 293.95 | 4.20% | 4,610,896 |
| Dec 18, 2025 | 282.70 | 292.35 | 278.70 | 282.10 | 282.10 | -0.23% | 4,663,446 |
| Dec 17, 2025 | 290.65 | 294.75 | 280.05 | 282.75 | 282.75 | -2.72% | 8,544,739 |
| Dec 16, 2025 | 302.45 | 304.90 | 288.10 | 290.65 | 290.65 | -5.11% | 17,837,030 |
| Dec 15, 2025 | 276.95 | 314.00 | 271.40 | 306.30 | 306.30 | 9.31% | 52,992,430 |
| Dec 12, 2025 | 241.70 | 284.65 | 241.70 | 280.20 | 280.20 | 17.16% | 62,399,320 |
| Dec 11, 2025 | 242.00 | 242.45 | 230.10 | 239.15 | 239.15 | -0.58% | 3,435,975 |
| Dec 10, 2025 | 247.05 | 250.50 | 239.10 | 240.55 | 240.55 | -1.94% | 2,081,726 |
| Dec 9, 2025 | 240.75 | 248.45 | 232.30 | 245.30 | 245.30 | 2.10% | 3,529,226 |