Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 298.65
+13.50 (4.73%)
Aug 21, 2026, 3:30 PM IST
NSE:TARIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 286.00 | 304.00 | 286.00 | 298.65 | 298.65 | 4.73% | 3,555,323 |
| Aug 20, 2026 | 293.00 | 294.15 | 284.00 | 285.15 | 285.15 | -2.09% | 1,531,697 |
| Aug 19, 2026 | 297.00 | 298.40 | 290.00 | 291.25 | 291.25 | -2.10% | 680,935 |
| Aug 18, 2026 | 296.10 | 299.30 | 295.15 | 297.50 | 297.50 | 0.40% | 603,889 |
| Aug 17, 2026 | 298.30 | 299.55 | 294.90 | 296.30 | 296.30 | -0.59% | 564,398 |
| Aug 14, 2026 | 292.00 | 305.90 | 291.15 | 298.05 | 298.05 | 2.07% | 3,460,818 |
| Aug 13, 2026 | 293.00 | 295.50 | 290.50 | 292.00 | 292.00 | -0.15% | 538,789 |
| Aug 12, 2026 | 297.00 | 298.70 | 291.00 | 292.45 | 292.45 | -1.57% | 692,010 |
| Aug 11, 2026 | 299.30 | 300.40 | 296.50 | 297.10 | 297.10 | -0.67% | 536,493 |
| Aug 10, 2026 | 297.80 | 302.30 | 296.50 | 299.10 | 299.10 | 0.44% | 766,913 |
| Aug 7, 2026 | 295.90 | 301.50 | 295.10 | 297.80 | 297.80 | 0.56% | 1,045,223 |
| Aug 6, 2026 | 295.50 | 297.90 | 292.20 | 296.15 | 296.15 | 0.49% | 899,091 |
| Aug 5, 2026 | 297.00 | 299.00 | 294.00 | 294.70 | 294.70 | 0.17% | 701,186 |
| Aug 4, 2026 | 296.00 | 301.20 | 293.05 | 294.20 | 294.20 | -0.44% | 1,168,629 |
| Aug 3, 2026 | 299.05 | 302.50 | 295.00 | 295.50 | 295.50 | -0.34% | 989,409 |
| Jul 31, 2026 | 295.05 | 304.10 | 295.05 | 296.50 | 296.50 | 1.00% | 1,725,542 |
| Jul 30, 2026 | 299.45 | 299.70 | 292.65 | 293.55 | 293.55 | -1.49% | 640,654 |
| Jul 29, 2026 | 300.00 | 300.70 | 296.30 | 298.00 | 298.00 | 0.81% | 802,783 |
| Jul 28, 2026 | 302.50 | 302.50 | 294.25 | 295.60 | 295.60 | -2.28% | 894,252 |
| Jul 27, 2026 | 299.80 | 303.80 | 293.15 | 302.50 | 302.50 | 2.54% | 1,500,221 |
| Jul 24, 2026 | 292.00 | 296.60 | 288.10 | 295.00 | 295.00 | 0.44% | 2,073,057 |
| Jul 23, 2026 | 307.00 | 308.00 | 292.80 | 293.70 | 293.70 | -4.38% | 2,425,948 |
| Jul 22, 2026 | 317.90 | 324.00 | 304.70 | 307.15 | 307.15 | -3.06% | 3,225,055 |
| Jul 21, 2026 | 311.15 | 322.50 | 311.15 | 316.85 | 316.85 | -5.02% | 4,434,937 |
| Jul 20, 2026 | 332.00 | 334.55 | 320.85 | 333.60 | 333.60 | 0.33% | 1,859,312 |
| Jul 17, 2026 | 334.00 | 336.95 | 328.80 | 332.50 | 332.50 | -0.28% | 1,025,416 |
| Jul 16, 2026 | 338.00 | 338.30 | 331.50 | 333.45 | 333.45 | -1.13% | 1,169,778 |
| Jul 15, 2026 | 338.00 | 341.00 | 334.05 | 337.25 | 337.25 | 0.07% | 973,646 |
| Jul 14, 2026 | 347.00 | 348.05 | 335.80 | 337.00 | 337.00 | -2.97% | 1,482,824 |
| Jul 13, 2026 | 341.25 | 350.60 | 339.00 | 347.30 | 347.30 | 0.74% | 1,973,039 |
| Jul 10, 2026 | 336.80 | 347.60 | 336.80 | 344.75 | 344.75 | 2.97% | 2,879,922 |
| Jul 9, 2026 | 322.35 | 339.80 | 322.35 | 334.80 | 334.80 | 3.88% | 2,202,359 |
| Jul 8, 2026 | 330.60 | 336.00 | 319.10 | 322.30 | 322.30 | -3.47% | 2,438,009 |
| Jul 7, 2026 | 342.80 | 343.00 | 331.40 | 333.90 | 333.90 | -2.15% | 1,973,947 |
| Jul 6, 2026 | 336.70 | 349.80 | 331.55 | 341.25 | 341.25 | 1.34% | 3,738,866 |
| Jul 3, 2026 | 358.00 | 359.65 | 335.15 | 336.75 | 336.75 | -5.74% | 5,869,517 |
| Jul 2, 2026 | 360.70 | 364.20 | 353.00 | 357.25 | 357.25 | -0.47% | 3,589,708 |
| Jul 1, 2026 | 356.80 | 365.00 | 351.50 | 358.95 | 358.95 | 2.16% | 15,447,550 |
| Jun 30, 2026 | 335.00 | 356.80 | 328.50 | 351.35 | 351.35 | 5.57% | 13,460,612 |
| Jun 29, 2026 | 334.90 | 336.80 | 326.60 | 332.80 | 332.80 | -0.49% | 2,069,285 |
| Jun 25, 2026 | 344.00 | 345.60 | 330.00 | 334.45 | 334.45 | -1.82% | 2,486,056 |
| Jun 24, 2026 | 345.20 | 348.90 | 338.00 | 340.65 | 340.65 | -1.28% | 1,794,113 |
| Jun 23, 2026 | 354.20 | 356.80 | 342.25 | 345.05 | 345.05 | -1.83% | 3,032,563 |
| Jun 22, 2026 | 360.65 | 361.00 | 348.45 | 351.50 | 351.50 | -1.69% | 5,347,122 |
| Jun 19, 2026 | 326.70 | 372.00 | 325.00 | 357.55 | 357.55 | 10.07% | 41,817,660 |
| Jun 18, 2026 | 326.65 | 332.00 | 323.30 | 324.85 | 324.85 | -0.32% | 1,963,572 |
| Jun 17, 2026 | 326.55 | 332.85 | 323.35 | 325.90 | 325.90 | 0.79% | 3,628,949 |
| Jun 16, 2026 | 320.00 | 328.00 | 318.15 | 323.35 | 323.35 | 1.91% | 3,072,211 |
| Jun 15, 2026 | 322.00 | 325.00 | 315.00 | 317.30 | 317.30 | 0.70% | 2,002,237 |
| Jun 12, 2026 | 306.00 | 316.00 | 306.00 | 315.10 | 315.10 | 4.86% | 1,391,586 |