Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 284.00
+13.90 (5.15%)
Oct 1, 2026, 3:30 PM IST
NSE:TARIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 271.10 | 298.60 | 271.10 | 280.80 | 280.80 | 3.96% | 57,280,414 |
| Sep 30, 2026 | 274.85 | 278.00 | 268.00 | 270.10 | 270.10 | -1.01% | 783,795 |
| Sep 29, 2026 | 272.00 | 275.85 | 266.60 | 272.85 | 272.85 | 0.89% | 1,066,716 |
| Sep 28, 2026 | 276.00 | 276.00 | 269.25 | 270.45 | 270.45 | -2.59% | 669,415 |
| Sep 25, 2026 | 280.40 | 281.25 | 275.80 | 277.65 | 277.65 | -0.98% | 703,274 |
| Sep 24, 2026 | 287.00 | 287.45 | 279.75 | 280.40 | 280.40 | -2.98% | 673,240 |
| Sep 23, 2026 | 280.95 | 289.95 | 280.95 | 289.00 | 289.00 | 2.94% | 1,257,349 |
| Sep 22, 2026 | 279.15 | 285.75 | 279.15 | 280.75 | 280.75 | 0.90% | 810,752 |
| Sep 21, 2026 | 280.15 | 282.70 | 276.80 | 278.25 | 278.25 | -0.57% | 579,858 |
| Sep 18, 2026 | 278.10 | 285.25 | 278.10 | 279.85 | 279.85 | 1.49% | 1,238,672 |
| Sep 17, 2026 | 278.75 | 286.40 | 275.00 | 276.00 | 275.75 | -0.40% | 1,012,882 |
| Sep 16, 2026 | 277.95 | 279.30 | 269.55 | 277.10 | 276.85 | -0.31% | 972,056 |
| Sep 15, 2026 | 289.85 | 290.65 | 276.60 | 277.95 | 277.70 | -3.66% | 1,167,264 |
| Sep 11, 2026 | 288.50 | 290.45 | 285.15 | 288.50 | 288.24 | -0.50% | 827,433 |
| Sep 10, 2026 | 297.50 | 299.25 | 288.85 | 289.95 | 289.69 | -2.34% | 1,129,752 |
| Sep 9, 2026 | 298.00 | 300.50 | 295.15 | 296.90 | 296.63 | -0.08% | 775,856 |
| Sep 8, 2026 | 298.40 | 299.90 | 295.50 | 297.15 | 296.88 | -0.83% | 569,307 |
| Sep 7, 2026 | 302.10 | 303.80 | 296.70 | 299.65 | 299.38 | -0.43% | 746,125 |
| Sep 4, 2026 | 301.15 | 305.30 | 300.00 | 300.95 | 300.68 | 0.12% | 752,285 |
| Sep 3, 2026 | 304.80 | 305.80 | 300.00 | 300.60 | 300.33 | -0.46% | 757,858 |
| Sep 2, 2026 | 307.15 | 307.20 | 301.00 | 302.00 | 301.73 | -2.23% | 992,101 |
| Sep 1, 2026 | 312.20 | 314.05 | 305.45 | 308.90 | 308.62 | -1.56% | 1,323,545 |
| Aug 31, 2026 | 317.05 | 326.95 | 309.10 | 313.80 | 313.52 | 3.41% | 11,756,303 |
| Aug 28, 2026 | 304.80 | 308.45 | 301.60 | 303.45 | 303.18 | -0.23% | 729,621 |
| Aug 27, 2026 | 304.00 | 313.35 | 302.00 | 304.15 | 303.87 | 0.05% | 1,666,044 |
| Aug 26, 2026 | 310.00 | 310.40 | 302.15 | 304.00 | 303.72 | -1.25% | 951,640 |
| Aug 25, 2026 | 303.95 | 309.40 | 300.20 | 307.85 | 307.57 | 1.90% | 1,808,802 |
| Aug 24, 2026 | 300.00 | 313.90 | 298.90 | 302.10 | 301.83 | 1.16% | 4,220,906 |
| Aug 21, 2026 | 286.00 | 304.00 | 286.00 | 298.65 | 298.38 | 4.73% | 3,555,323 |
| Aug 20, 2026 | 293.00 | 294.15 | 284.00 | 285.15 | 284.89 | -2.09% | 1,531,697 |
| Aug 19, 2026 | 297.00 | 298.40 | 290.00 | 291.25 | 290.99 | -2.10% | 680,935 |
| Aug 18, 2026 | 296.10 | 299.30 | 295.15 | 297.50 | 297.23 | 0.40% | 603,889 |
| Aug 17, 2026 | 298.30 | 299.55 | 294.90 | 296.30 | 296.03 | -0.59% | 564,398 |
| Aug 14, 2026 | 292.00 | 305.90 | 291.15 | 298.05 | 297.78 | 2.07% | 3,460,818 |
| Aug 13, 2026 | 293.00 | 295.50 | 290.50 | 292.00 | 291.74 | -0.15% | 538,789 |
| Aug 12, 2026 | 297.00 | 298.70 | 291.00 | 292.45 | 292.19 | -1.57% | 692,010 |
| Aug 11, 2026 | 299.30 | 300.40 | 296.50 | 297.10 | 296.83 | -0.67% | 536,493 |
| Aug 10, 2026 | 297.80 | 302.30 | 296.50 | 299.10 | 298.83 | 0.44% | 766,913 |
| Aug 7, 2026 | 295.90 | 301.50 | 295.10 | 297.80 | 297.53 | 0.56% | 1,045,223 |
| Aug 6, 2026 | 295.50 | 297.90 | 292.20 | 296.15 | 295.88 | 0.49% | 899,091 |
| Aug 5, 2026 | 297.00 | 299.00 | 294.00 | 294.70 | 294.43 | 0.17% | 701,186 |
| Aug 4, 2026 | 296.00 | 301.20 | 293.05 | 294.20 | 293.93 | -0.44% | 1,168,629 |
| Aug 3, 2026 | 299.05 | 302.50 | 295.00 | 295.50 | 295.23 | -0.34% | 989,409 |
| Jul 31, 2026 | 295.05 | 304.10 | 295.05 | 296.50 | 296.23 | 1.00% | 1,725,542 |
| Jul 30, 2026 | 299.45 | 299.70 | 292.65 | 293.55 | 293.28 | -1.49% | 640,654 |
| Jul 29, 2026 | 300.00 | 300.70 | 296.30 | 298.00 | 297.73 | 0.81% | 802,783 |
| Jul 28, 2026 | 302.50 | 302.50 | 294.25 | 295.60 | 295.33 | -2.28% | 894,252 |
| Jul 27, 2026 | 299.80 | 303.80 | 293.15 | 302.50 | 302.23 | 2.54% | 1,500,221 |
| Jul 24, 2026 | 292.00 | 296.60 | 288.10 | 295.00 | 294.73 | 0.44% | 2,073,057 |
| Jul 23, 2026 | 307.00 | 308.00 | 292.80 | 293.70 | 293.43 | -4.38% | 2,425,948 |