Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 272.30
-2.00 (-0.73%)
Apr 2, 2026, 3:30 PM IST
NSE:TARIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 269.00 | 271.05 | 263.55 | 269.55 | - | -1.73% | 1,120,561 |
| Apr 1, 2026 | 268.00 | 282.80 | 264.25 | 274.30 | 274.30 | 7.84% | 5,299,656 |
| Mar 30, 2026 | 268.00 | 268.65 | 253.00 | 254.35 | 254.35 | -6.54% | 3,632,545 |
| Mar 27, 2026 | 280.00 | 282.35 | 271.00 | 272.15 | 272.15 | -3.80% | 2,893,621 |
| Mar 25, 2026 | 284.00 | 289.60 | 280.45 | 282.90 | 282.90 | 1.09% | 2,972,673 |
| Mar 24, 2026 | 282.05 | 283.40 | 272.00 | 279.85 | 279.85 | 3.88% | 3,878,420 |
| Mar 23, 2026 | 275.85 | 284.50 | 268.15 | 269.40 | 269.40 | -5.52% | 3,166,655 |
| Mar 20, 2026 | 280.00 | 289.25 | 278.00 | 285.15 | 285.15 | 3.96% | 4,133,994 |
| Mar 19, 2026 | 280.50 | 284.85 | 272.50 | 274.30 | 274.30 | -5.04% | 1,901,060 |
| Mar 18, 2026 | 283.40 | 295.70 | 282.00 | 288.85 | 288.85 | 1.92% | 4,600,630 |
| Mar 17, 2026 | 268.00 | 291.85 | 264.30 | 283.40 | 283.40 | 6.52% | 9,744,656 |
| Mar 16, 2026 | 278.20 | 278.75 | 258.20 | 266.05 | 266.05 | -3.90% | 3,646,232 |
| Mar 13, 2026 | 291.45 | 291.60 | 275.05 | 276.85 | 276.85 | -5.32% | 2,707,663 |
| Mar 12, 2026 | 286.00 | 294.80 | 282.00 | 292.40 | 292.40 | 1.04% | 3,128,659 |
| Mar 11, 2026 | 291.90 | 295.90 | 286.60 | 289.40 | 289.40 | 0.14% | 2,235,135 |
| Mar 10, 2026 | 284.40 | 290.50 | 280.20 | 289.00 | 289.00 | 4.14% | 2,603,881 |
| Mar 9, 2026 | 283.00 | 288.00 | 273.70 | 277.50 | 277.50 | -5.50% | 3,224,985 |
| Mar 6, 2026 | 293.00 | 304.00 | 290.75 | 293.65 | 293.65 | -0.05% | 2,483,278 |
| Mar 5, 2026 | 295.00 | 295.90 | 288.05 | 293.80 | 293.80 | 1.38% | 3,732,499 |
| Mar 4, 2026 | 297.00 | 300.00 | 288.00 | 289.80 | 289.80 | -4.73% | 4,168,329 |
| Mar 2, 2026 | 290.10 | 315.60 | 290.10 | 304.20 | 304.20 | -1.92% | 6,926,929 |
| Feb 27, 2026 | 312.00 | 318.92 | 307.65 | 310.14 | 310.14 | -0.56% | 4,038,571 |
| Feb 26, 2026 | 297.00 | 318.00 | 297.00 | 311.88 | 311.88 | 5.34% | 11,331,490 |
| Feb 25, 2026 | 304.50 | 306.90 | 293.18 | 296.08 | 296.08 | -2.13% | 2,611,806 |
| Feb 24, 2026 | 303.00 | 309.50 | 299.89 | 302.52 | 302.52 | -0.62% | 4,174,802 |
| Feb 23, 2026 | 318.51 | 318.86 | 302.00 | 304.41 | 304.41 | -3.01% | 5,400,075 |
| Feb 20, 2026 | 300.25 | 328.68 | 299.00 | 313.86 | 313.86 | 3.17% | 20,331,190 |
| Feb 19, 2026 | 298.35 | 316.00 | 296.20 | 304.22 | 304.22 | 1.47% | 14,404,830 |
| 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 |