Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 498.95
-0.55 (-0.11%)
Aug 22, 2025, 3:29 PM IST
NSE:TARIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 502.45 | 504.50 | 497.75 | 498.80 | 498.80 | -0.14% | 244,131 |
| Aug 21, 2025 | 498.45 | 507.00 | 497.80 | 499.50 | 499.50 | 0.56% | 444,556 |
| Aug 20, 2025 | 502.00 | 504.80 | 496.10 | 496.70 | 496.70 | -1.03% | 452,935 |
| Aug 19, 2025 | 503.05 | 506.70 | 496.60 | 501.85 | 501.85 | -0.21% | 460,374 |
| Aug 18, 2025 | 516.80 | 516.80 | 498.00 | 502.90 | 502.90 | -0.58% | 736,322 |
| Aug 14, 2025 | 514.00 | 517.60 | 505.00 | 505.85 | 505.85 | -1.51% | 299,373 |
| Aug 13, 2025 | 511.75 | 520.00 | 508.00 | 513.60 | 513.60 | 1.16% | 577,006 |
| Aug 12, 2025 | 527.85 | 532.20 | 504.00 | 507.70 | 507.70 | -3.39% | 1,341,054 |
| Aug 11, 2025 | 491.00 | 536.70 | 487.10 | 525.50 | 525.50 | 6.96% | 3,607,194 |
| Aug 8, 2025 | 506.55 | 512.00 | 489.50 | 491.30 | 491.30 | -3.00% | 631,077 |
| Aug 7, 2025 | 507.00 | 509.25 | 487.25 | 506.50 | 506.50 | -0.31% | 1,802,318 |
| Aug 6, 2025 | 546.35 | 546.35 | 502.55 | 508.05 | 508.05 | -6.52% | 2,600,557 |
| Aug 5, 2025 | 563.65 | 578.65 | 535.15 | 543.50 | 543.50 | -2.72% | 2,230,835 |
| Aug 4, 2025 | 523.35 | 563.00 | 509.60 | 558.70 | 558.70 | 8.41% | 4,859,066 |
| Aug 1, 2025 | 514.95 | 535.75 | 506.65 | 515.35 | 515.35 | 0.89% | 3,864,562 |
| Jul 31, 2025 | 504.95 | 514.75 | 498.90 | 510.80 | 510.80 | -0.21% | 775,757 |
| Jul 30, 2025 | 518.95 | 518.95 | 505.00 | 511.85 | 511.85 | 0.56% | 535,206 |
| Jul 29, 2025 | 478.70 | 512.00 | 475.90 | 509.00 | 509.00 | 5.25% | 955,881 |
| Jul 28, 2025 | 484.65 | 491.00 | 477.80 | 483.60 | 483.60 | -1.40% | 487,646 |
| Jul 25, 2025 | 495.50 | 495.95 | 480.25 | 490.45 | 490.45 | -1.02% | 622,211 |
| Jul 24, 2025 | 506.60 | 508.15 | 490.85 | 495.50 | 495.50 | -1.70% | 568,516 |
| Jul 23, 2025 | 502.85 | 510.00 | 501.00 | 504.05 | 504.05 | -0.69% | 661,304 |
| Jul 22, 2025 | 512.05 | 513.75 | 503.45 | 507.55 | 507.55 | -0.89% | 328,392 |
| Jul 21, 2025 | 504.35 | 516.20 | 503.05 | 512.10 | 512.10 | -0.12% | 367,675 |
| Jul 18, 2025 | 517.05 | 520.50 | 511.00 | 512.70 | 512.70 | -0.35% | 422,078 |
| Jul 17, 2025 | 508.25 | 525.65 | 508.25 | 514.50 | 514.50 | 0.22% | 841,790 |
| Jul 16, 2025 | 512.10 | 517.85 | 510.00 | 513.35 | 513.35 | 0.24% | 465,203 |
| Jul 15, 2025 | 513.80 | 514.00 | 504.25 | 512.10 | 512.10 | 0.70% | 676,033 |
| Jul 14, 2025 | 503.55 | 514.45 | 499.65 | 508.55 | 508.55 | 1.62% | 814,726 |
| Jul 11, 2025 | 508.35 | 510.00 | 498.00 | 500.45 | 500.45 | -2.04% | 588,693 |
| Jul 10, 2025 | 527.95 | 527.95 | 508.00 | 510.85 | 510.85 | -1.19% | 951,901 |
| Jul 9, 2025 | 493.90 | 533.85 | 487.55 | 517.00 | 517.00 | 5.01% | 3,495,497 |
| Jul 8, 2025 | 488.20 | 495.05 | 483.15 | 492.35 | 492.35 | 0.76% | 814,582 |
| Jul 7, 2025 | 471.05 | 492.00 | 466.65 | 488.65 | 488.65 | 3.68% | 1,604,110 |
| Jul 4, 2025 | 477.15 | 477.15 | 465.25 | 471.30 | 471.30 | 0.21% | 448,531 |
| Jul 3, 2025 | 473.75 | 477.65 | 469.55 | 470.30 | 470.30 | 0.20% | 500,869 |
| Jul 2, 2025 | 472.30 | 475.00 | 464.00 | 469.35 | 469.35 | -0.45% | 633,824 |
| Jul 1, 2025 | 488.95 | 488.95 | 465.60 | 471.45 | 471.45 | -3.60% | 2,458,909 |
| Jun 30, 2025 | 491.65 | 502.10 | 484.70 | 489.05 | 489.05 | -0.36% | 830,649 |
| Jun 27, 2025 | 487.00 | 498.00 | 485.00 | 490.80 | 490.80 | 0.79% | 1,045,418 |
| Jun 26, 2025 | 492.65 | 497.15 | 484.00 | 486.95 | 486.95 | -0.04% | 810,365 |
| Jun 25, 2025 | 486.60 | 495.00 | 485.90 | 487.15 | 487.15 | -0.20% | 474,248 |
| Jun 24, 2025 | 502.75 | 505.00 | 485.25 | 488.15 | 488.15 | -0.78% | 925,627 |
| Jun 23, 2025 | 492.55 | 495.00 | 482.05 | 492.00 | 492.00 | -0.11% | 488,489 |
| Jun 20, 2025 | 474.50 | 497.00 | 468.85 | 492.55 | 492.55 | 3.89% | 1,158,227 |
| Jun 19, 2025 | 484.70 | 490.65 | 471.30 | 474.10 | 474.10 | -2.68% | 642,972 |
| Jun 18, 2025 | 490.10 | 495.95 | 483.70 | 487.15 | 487.15 | -0.79% | 329,902 |
| Jun 17, 2025 | 497.70 | 501.80 | 485.70 | 491.05 | 491.05 | -0.72% | 447,196 |
| Jun 16, 2025 | 493.05 | 502.20 | 482.05 | 494.60 | 494.60 | -0.51% | 589,734 |
| Jun 13, 2025 | 473.10 | 503.95 | 473.10 | 497.15 | 497.15 | -1.37% | 850,722 |