Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 445.40
-7.35 (-1.62%)
Oct 31, 2025, 3:30 PM IST
NSE:TARIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 453.00 | 453.50 | 441.05 | 445.40 | 445.40 | -1.62% | 650,645 |
| Oct 30, 2025 | 459.00 | 459.40 | 448.00 | 452.75 | 452.75 | -1.46% | 773,376 |
| Oct 29, 2025 | 458.95 | 478.90 | 457.00 | 459.45 | 459.45 | 0.86% | 1,065,169 |
| Oct 28, 2025 | 473.00 | 475.00 | 454.05 | 455.55 | 455.55 | -3.53% | 1,216,274 |
| Oct 27, 2025 | 481.00 | 481.40 | 471.00 | 472.20 | 472.20 | -1.83% | 508,829 |
| Oct 24, 2025 | 482.90 | 483.95 | 478.65 | 481.00 | 481.00 | -0.23% | 200,423 |
| Oct 23, 2025 | 485.25 | 488.00 | 478.95 | 482.10 | 482.10 | -0.08% | 319,943 |
| Oct 21, 2025 | 489.40 | 489.40 | 481.25 | 482.50 | 482.50 | 0.09% | 133,723 |
| Oct 20, 2025 | 484.15 | 485.60 | 480.50 | 482.05 | 482.05 | -0.43% | 276,220 |
| Oct 17, 2025 | 484.10 | 489.90 | 480.60 | 484.15 | 484.15 | -0.09% | 439,779 |
| Oct 16, 2025 | 487.70 | 488.85 | 481.00 | 484.60 | 484.60 | -0.47% | 409,958 |
| Oct 15, 2025 | 482.30 | 488.85 | 480.85 | 486.90 | 486.90 | 1.11% | 272,082 |
| Oct 14, 2025 | 490.20 | 492.30 | 480.75 | 481.55 | 481.55 | -2.25% | 400,020 |
| Oct 13, 2025 | 486.50 | 495.95 | 471.50 | 492.65 | 492.65 | 0.26% | 470,577 |
| Oct 10, 2025 | 489.70 | 498.95 | 486.75 | 491.35 | 491.35 | 0.28% | 245,814 |
| Oct 9, 2025 | 492.00 | 492.00 | 485.00 | 490.00 | 490.00 | 0.31% | 370,567 |
| Oct 8, 2025 | 493.00 | 495.00 | 488.00 | 488.50 | 488.50 | -1.12% | 327,165 |
| Oct 7, 2025 | 496.60 | 499.60 | 492.65 | 494.05 | 494.05 | - | 288,591 |
| Oct 6, 2025 | 499.00 | 501.20 | 493.25 | 494.05 | 494.05 | -0.60% | 363,559 |
| Oct 3, 2025 | 490.10 | 498.00 | 489.40 | 497.05 | 497.05 | 1.34% | 394,378 |
| Oct 1, 2025 | 486.70 | 493.75 | 482.95 | 490.50 | 490.50 | 0.82% | 387,418 |
| Sep 30, 2025 | 490.00 | 492.80 | 479.40 | 486.50 | 486.50 | -0.53% | 624,022 |
| Sep 29, 2025 | 498.90 | 502.45 | 487.00 | 489.10 | 489.10 | -1.85% | 708,936 |
| Sep 26, 2025 | 506.00 | 507.15 | 496.70 | 498.30 | 498.30 | -1.91% | 622,270 |
| Sep 25, 2025 | 523.30 | 524.50 | 506.10 | 508.00 | 508.00 | -3.09% | 683,650 |
| Sep 24, 2025 | 537.70 | 538.40 | 521.00 | 524.20 | 524.20 | -2.25% | 549,120 |
| Sep 23, 2025 | 538.40 | 552.00 | 528.00 | 536.25 | 536.25 | 0.07% | 1,849,452 |
| Sep 22, 2025 | 536.45 | 546.00 | 526.10 | 535.90 | 535.90 | 0.39% | 1,443,362 |
| Sep 19, 2025 | 521.70 | 536.80 | 518.00 | 533.80 | 533.80 | 2.60% | 1,119,920 |
| Sep 18, 2025 | 531.75 | 531.95 | 516.70 | 520.25 | 520.25 | -1.68% | 525,270 |
| Sep 17, 2025 | 527.95 | 533.65 | 520.95 | 529.15 | 529.15 | 1.11% | 842,504 |
| Sep 16, 2025 | 505.00 | 534.40 | 505.00 | 523.35 | 523.35 | 3.67% | 2,402,627 |
| Sep 15, 2025 | 498.95 | 509.00 | 497.40 | 504.80 | 504.80 | 1.33% | 568,886 |
| Sep 12, 2025 | 507.05 | 507.90 | 497.55 | 498.15 | 498.15 | -1.25% | 581,047 |
| Sep 11, 2025 | 519.70 | 521.90 | 500.10 | 504.45 | 504.45 | -2.22% | 1,532,945 |
| Sep 10, 2025 | 499.00 | 523.20 | 499.00 | 515.90 | 515.90 | 3.93% | 1,553,592 |
| Sep 9, 2025 | 499.65 | 499.65 | 490.35 | 496.40 | 496.40 | -0.02% | 443,855 |
| Sep 8, 2025 | 502.95 | 503.45 | 493.50 | 496.50 | 496.50 | -1.42% | 503,129 |
| Sep 5, 2025 | 500.70 | 504.35 | 495.00 | 503.65 | 503.65 | 0.58% | 358,535 |
| Sep 4, 2025 | 508.00 | 510.35 | 498.25 | 500.75 | 500.75 | -1.15% | 398,276 |
| Sep 3, 2025 | 501.40 | 509.90 | 499.85 | 506.60 | 506.60 | 1.13% | 446,501 |
| Sep 2, 2025 | 501.90 | 505.00 | 498.05 | 500.95 | 500.95 | 0.19% | 332,488 |
| Sep 1, 2025 | 492.85 | 505.05 | 492.35 | 500.00 | 500.00 | 2.00% | 508,984 |
| Aug 29, 2025 | 492.00 | 501.00 | 488.70 | 490.20 | 490.20 | -0.26% | 376,728 |
| Aug 28, 2025 | 498.00 | 498.90 | 488.00 | 491.50 | 491.50 | -1.71% | 488,164 |
| Aug 26, 2025 | 504.95 | 507.85 | 498.10 | 500.05 | 500.05 | -1.29% | 482,027 |
| Aug 25, 2025 | 499.00 | 513.00 | 497.25 | 506.60 | 506.60 | 1.53% | 699,740 |
| Aug 22, 2025 | 500.00 | 504.85 | 498.00 | 498.95 | 498.95 | -0.11% | 244,131 |
| Aug 21, 2025 | 499.95 | 507.00 | 498.00 | 499.50 | 499.50 | 0.58% | 444,556 |
| Aug 20, 2025 | 502.60 | 505.00 | 496.00 | 496.60 | 496.60 | -1.08% | 452,935 |