Transformers and Rectifiers (India) Limited (NSE:TARIL)
India · Delayed Price · Currency is INR 315.50
-0.75 (-0.24%)
Nov 12, 2026, 3:29 PM IST
NSE:TARIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 320.00 | 320.55 | 314.70 | 315.50 | 315.50 | -0.24% | 1,087,687 |
| Nov 11, 2026 | 315.00 | 320.95 | 312.00 | 316.25 | 316.25 | 1.98% | 1,645,989 |
| Nov 9, 2026 | 313.00 | 314.75 | 308.05 | 310.10 | 310.10 | -0.82% | 725,289 |
| Nov 8, 2026 | 308.00 | 316.00 | 308.00 | 312.65 | 312.65 | 1.99% | 473,204 |
| Nov 6, 2026 | 310.00 | 312.60 | 303.05 | 306.55 | 306.55 | -2.87% | 1,904,034 |
| Nov 5, 2026 | 327.00 | 327.00 | 313.90 | 315.60 | 315.60 | -0.61% | 2,146,675 |
| Nov 4, 2026 | 301.75 | 318.50 | 298.85 | 317.55 | 317.55 | 5.31% | 2,809,272 |
| Nov 3, 2026 | 311.50 | 311.50 | 300.10 | 301.55 | 301.55 | -2.22% | 1,060,218 |
| Nov 2, 2026 | 302.00 | 311.00 | 296.30 | 308.40 | 308.40 | 3.39% | 1,693,272 |
| Oct 30, 2026 | 316.50 | 316.50 | 296.00 | 298.30 | 298.30 | -5.54% | 2,198,841 |
| Oct 29, 2026 | 315.00 | 319.30 | 312.40 | 315.80 | 315.80 | 0.35% | 1,429,071 |
| Oct 28, 2026 | 314.00 | 320.00 | 310.10 | 314.70 | 314.70 | 0.13% | 2,104,067 |
| Oct 27, 2026 | 303.00 | 321.85 | 299.80 | 314.30 | 314.30 | 4.87% | 5,027,223 |
| Oct 26, 2026 | 299.00 | 305.85 | 295.65 | 299.70 | 299.70 | -1.38% | 1,911,241 |
| Oct 23, 2026 | 315.45 | 316.00 | 295.10 | 303.90 | 303.90 | -3.37% | 3,374,517 |
| Oct 22, 2026 | 317.50 | 324.00 | 310.50 | 314.50 | 314.50 | -1.83% | 4,072,534 |
| Oct 21, 2026 | 330.00 | 333.00 | 317.90 | 320.35 | 320.35 | -1.76% | 3,830,604 |
| Oct 19, 2026 | 329.10 | 331.90 | 320.60 | 326.10 | 326.10 | -0.91% | 3,544,760 |
| Oct 16, 2026 | 335.00 | 339.70 | 326.20 | 329.10 | 329.10 | -1.30% | 5,802,414 |
| Oct 15, 2026 | 350.55 | 356.70 | 330.00 | 333.45 | 333.45 | -4.59% | 11,338,631 |
| Oct 14, 2026 | 333.00 | 360.80 | 332.95 | 349.50 | 349.50 | 14.97% | 69,007,422 |
| Oct 13, 2026 | 298.70 | 308.55 | 290.55 | 304.00 | 304.00 | 3.12% | 7,321,200 |
| Oct 12, 2026 | 290.65 | 296.00 | 288.95 | 294.80 | 294.80 | 1.43% | 2,034,325 |
| Oct 9, 2026 | 283.45 | 293.70 | 278.10 | 290.65 | 290.65 | 2.79% | 2,355,379 |
| Oct 8, 2026 | 289.00 | 289.00 | 279.25 | 282.75 | 282.75 | -2.21% | 1,397,291 |
| Oct 7, 2026 | 283.95 | 294.15 | 278.35 | 289.15 | 289.15 | 1.94% | 3,041,176 |
| Oct 6, 2026 | 286.25 | 288.20 | 277.75 | 283.65 | 283.65 | -0.63% | 2,263,680 |
| Oct 5, 2026 | 287.60 | 297.90 | 283.25 | 285.45 | 285.45 | 1.66% | 13,448,683 |
| 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 |