Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 302.50
+7.50 (2.54%)
Jul 27, 2026, 3:30 PM IST
NSE:TARIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 299.80 | 301.70 | 293.15 | 300.40 | - | 1.83% | 1,079,996 |
| 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 |
| Jun 11, 2026 | 308.00 | 309.40 | 299.70 | 300.50 | 300.50 | -2.91% | 1,428,696 |
| Jun 10, 2026 | 319.05 | 323.50 | 307.95 | 309.50 | 309.50 | -3.13% | 1,287,886 |
| Jun 9, 2026 | 312.00 | 320.60 | 308.70 | 319.50 | 319.50 | 3.20% | 1,751,620 |
| Jun 8, 2026 | 315.00 | 320.25 | 306.15 | 309.60 | 309.60 | -3.58% | 1,386,587 |
| Jun 5, 2026 | 320.00 | 323.55 | 313.25 | 321.10 | 321.10 | 1.17% | 1,928,524 |
| Jun 4, 2026 | 311.00 | 324.00 | 308.00 | 317.40 | 317.40 | 1.81% | 2,079,132 |
| Jun 3, 2026 | 312.90 | 314.90 | 305.55 | 311.75 | 311.75 | -0.19% | 976,076 |
| Jun 2, 2026 | 310.05 | 314.00 | 306.25 | 312.35 | 312.35 | 0.24% | 1,104,964 |
| Jun 1, 2026 | 322.40 | 326.50 | 309.10 | 311.60 | 311.60 | -2.79% | 1,653,287 |
| May 29, 2026 | 322.00 | 328.40 | 318.60 | 320.55 | 320.55 | -0.48% | 2,042,988 |
| May 27, 2026 | 321.00 | 329.60 | 319.00 | 322.10 | 322.10 | 0.34% | 1,820,417 |
| May 26, 2026 | 314.45 | 326.40 | 312.45 | 321.00 | 321.00 | 2.23% | 2,933,289 |
| May 25, 2026 | 315.00 | 318.40 | 312.00 | 314.00 | 314.00 | 1.09% | 1,923,356 |
| May 22, 2026 | 311.05 | 316.70 | 308.65 | 310.60 | 310.60 | 1.50% | 2,012,525 |
| May 21, 2026 | 310.00 | 318.90 | 304.05 | 306.00 | 306.00 | 0.41% | 3,083,742 |
| May 20, 2026 | 295.95 | 309.60 | 291.40 | 304.75 | 304.75 | 2.47% | 3,174,167 |
| May 19, 2026 | 294.10 | 301.00 | 292.40 | 297.40 | 297.40 | 1.69% | 2,048,693 |
| May 18, 2026 | 298.00 | 298.45 | 287.50 | 292.45 | 292.45 | -2.78% | 2,065,179 |
| May 15, 2026 | 304.80 | 308.40 | 300.00 | 300.80 | 300.80 | -1.31% | 1,399,623 |