Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 319.00
+9.40 (3.04%)
Apr 23, 2026, 3:29 PM IST
NSE:TARIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 309.60 | 324.20 | 309.30 | 322.90 | - | 4.30% | 7,323,488 |
| Apr 22, 2026 | 298.00 | 315.65 | 295.00 | 309.60 | 309.60 | -7.11% | 26,742,230 |
| Apr 21, 2026 | 324.40 | 335.00 | 323.30 | 333.30 | 333.30 | 3.72% | 7,758,577 |
| Apr 20, 2026 | 325.00 | 327.70 | 313.95 | 321.35 | 321.35 | -0.29% | 5,480,711 |
| Apr 17, 2026 | 322.00 | 327.70 | 316.85 | 322.30 | 322.30 | 0.80% | 5,131,744 |
| Apr 16, 2026 | 314.00 | 323.65 | 307.15 | 319.75 | 319.75 | 3.53% | 7,355,634 |
| Apr 15, 2026 | 300.95 | 311.20 | 298.50 | 308.85 | 308.85 | 6.04% | 6,805,426 |
| Apr 13, 2026 | 275.60 | 299.50 | 272.00 | 291.25 | 291.25 | 3.48% | 7,635,457 |
| Apr 10, 2026 | 280.50 | 285.75 | 279.00 | 281.45 | 281.45 | 1.55% | 3,937,249 |
| Apr 9, 2026 | 282.85 | 288.10 | 275.80 | 277.15 | 277.15 | -1.55% | 4,408,567 |
| Apr 8, 2026 | 284.00 | 286.90 | 277.60 | 281.50 | 281.50 | 4.86% | 5,209,511 |
| Apr 7, 2026 | 273.00 | 275.65 | 267.30 | 268.45 | 268.45 | -2.19% | 2,236,559 |
| Apr 6, 2026 | 276.70 | 276.70 | 266.70 | 274.45 | 274.45 | 0.49% | 2,417,799 |
| Apr 2, 2026 | 269.00 | 274.65 | 263.55 | 273.10 | 273.10 | -0.44% | 2,649,923 |
| 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 |