Tarapur Transformers Limited TARAPUR
NSE · India · Producer Manufacturing
INR 12.21+0.05 (+0.41%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 12.20 | +0.33% | INR 11.76 | INR 12.25 | INR 11.76 | 10.65K |
| 2026-09-30 | INR 12.16 | +1.08% | INR 12.60 | INR 12.60 | INR 12.00 | 12.03K |
| 2026-09-29 | INR 12.03 | +1.35% | INR 11.87 | INR 12.40 | INR 10.80 | 23.56K |
| 2026-09-28 | INR 11.87 | -2.63% | INR 12.19 | INR 12.19 | INR 11.50 | 10.83K |
| 2026-09-25 | INR 12.19 | -0.25% | INR 12.22 | INR 12.24 | INR 12.00 | 15.62K |
| 2026-09-24 | INR 12.22 | +0.49% | INR 12.14 | INR 12.24 | INR 11.85 | 21.99K |
| 2026-09-23 | INR 12.16 | +0.66% | INR 12.08 | INR 12.22 | INR 11.88 | 25.95K |
| 2026-09-22 | INR 12.08 | -1.87% | INR 12.00 | INR 12.53 | INR 11.45 | 39.79K |
| 2026-09-21 | INR 12.31 | -1.91% | INR 12.78 | INR 12.78 | INR 11.41 | 49.09K |
| 2026-09-18 | INR 12.55 | +0.72% | INR 12.46 | INR 12.87 | INR 12.10 | 25.60K |
| 2026-09-17 | INR 12.46 | -0.56% | INR 13.21 | INR 13.21 | INR 12.25 | 36.56K |
| 2026-09-16 | INR 12.53 | +2.20% | INR 12.50 | INR 12.74 | INR 12.10 | 27.52K |
| 2026-09-15 | INR 12.26 | -5.47% | INR 12.97 | INR 13.31 | INR 12.14 | 30.65K |
| 2026-09-14 | INR 12.97 | 0.00% | INR 12.97 | INR 12.97 | INR 12.97 | 0 |
| 2026-09-11 | INR 12.97 | +1.81% | INR 12.74 | INR 13.00 | INR 12.50 | 21.38K |
| 2026-09-10 | INR 12.74 | -1.62% | INR 13.08 | INR 13.21 | INR 12.11 | 23.54K |
| 2026-09-09 | INR 12.95 | +0.94% | INR 12.81 | INR 13.34 | INR 12.80 | 24.09K |
| 2026-09-08 | INR 12.83 | +0.94% | INR 12.65 | INR 13.49 | INR 12.55 | 19.30K |
| 2026-09-07 | INR 12.71 | -2.46% | INR 13.03 | INR 13.50 | INR 12.51 | 70.23K |
| 2026-09-04 | INR 13.03 | -2.25% | INR 13.55 | INR 13.55 | INR 12.21 | 46.36K |
| 2026-09-03 | INR 13.33 | +2.22% | INR 13.50 | INR 13.57 | INR 13.04 | 14.79K |
| 2026-09-02 | INR 13.04 | -2.40% | INR 13.65 | INR 13.65 | INR 12.67 | 37.31K |
| 2026-09-01 | INR 13.36 | -0.30% | INR 13.40 | INR 13.75 | INR 12.50 | 54.71K |
| 2026-08-31 | INR 13.40 | -7.14% | INR 14.43 | INR 15.18 | INR 12.99 | 55.68K |
| 2026-08-28 | INR 14.43 | -3.54% | INR 14.96 | INR 15.10 | INR 14.11 | 21.41K |
| 2026-08-27 | INR 14.96 | +2.12% | INR 14.74 | INR 15.34 | INR 14.31 | 9.98K |
| 2026-08-26 | INR 14.65 | -3.81% | INR 15.16 | INR 15.49 | INR 14.49 | 27.63K |
| 2026-08-25 | INR 15.23 | -2.06% | INR 15.79 | INR 15.80 | INR 15.02 | 38.12K |
| 2026-08-24 | INR 15.55 | +0.32% | INR 15.99 | INR 15.99 | INR 14.71 | 44.44K |
| 2026-08-21 | INR 15.50 | +2.11% | INR 15.00 | INR 16.00 | INR 14.21 | 54.00K |
| 2026-08-20 | INR 15.18 | -1.04% | INR 15.72 | INR 16.06 | INR 14.50 | 83.20K |
| 2026-08-19 | INR 15.34 | +1.19% | INR 15.98 | INR 15.98 | INR 14.71 | 46.48K |
| 2026-08-18 | INR 15.16 | +5.79% | INR 14.33 | INR 15.68 | INR 14.04 | 64.24K |
| 2026-08-17 | INR 14.33 | -1.04% | INR 14.97 | INR 15.00 | INR 14.19 | 37.93K |
| 2026-08-14 | INR 14.48 | +0.35% | INR 14.98 | INR 14.98 | INR 14.00 | 15.91K |
| 2026-08-13 | INR 14.43 | +2.78% | INR 14.05 | INR 14.62 | INR 14.05 | 19.91K |
| 2026-08-12 | INR 14.04 | -3.57% | INR 14.70 | INR 15.50 | INR 13.90 | 56.05K |
| 2026-08-11 | INR 14.56 | +2.25% | INR 14.72 | INR 15.48 | INR 14.30 | 68.10K |
| 2026-08-10 | INR 14.24 | +7.80% | INR 13.79 | INR 14.53 | INR 12.71 | 116.03K |
| 2026-08-07 | INR 13.21 | -2.44% | INR 13.60 | INR 13.90 | INR 12.21 | 158.48K |
| 2026-08-06 | INR 13.54 | -4.98% | INR 14.25 | INR 14.70 | INR 13.54 | 124.50K |
| 2026-08-05 | INR 14.25 | -4.94% | INR 14.25 | INR 14.79 | INR 14.25 | 94.74K |
| 2026-08-04 | INR 14.99 | -4.95% | INR 15.90 | INR 15.90 | INR 14.99 | 103.87K |
| 2026-08-03 | INR 15.77 | -5.00% | INR 16.71 | INR 17.40 | INR 15.77 | 109.83K |
| 2026-07-31 | INR 16.60 | +4.93% | INR 16.59 | INR 16.61 | INR 15.53 | 30.21K |
| 2026-07-30 | INR 15.82 | -3.18% | INR 16.28 | INR 16.87 | INR 15.80 | 31.71K |
| 2026-07-29 | INR 16.34 | -4.56% | INR 17.12 | INR 17.86 | INR 16.27 | 57.68K |
| 2026-07-28 | INR 17.12 | -3.49% | INR 17.53 | INR 18.10 | INR 17.01 | 39.28K |
| 2026-07-27 | INR 17.74 | -2.31% | INR 18.25 | INR 18.25 | INR 17.67 | 15.61K |
| 2026-07-24 | INR 18.16 | +0.78% | INR 18.02 | INR 18.23 | INR 17.69 | 16.94K |
| 2026-07-23 | INR 18.02 | +2.62% | INR 17.48 | INR 18.27 | INR 17.33 | 16.89K |
| 2026-07-22 | INR 17.56 | -2.12% | INR 18.02 | INR 18.39 | INR 17.40 | 44.02K |
| 2026-07-21 | INR 17.94 | +4.97% | INR 17.94 | INR 17.94 | INR 17.94 | 11.59K |
| 2026-07-20 | INR 17.09 | -4.26% | INR 17.53 | INR 18.17 | INR 16.96 | 21.74K |
| 2026-07-17 | INR 17.85 | -2.14% | INR 18.24 | INR 18.24 | INR 17.73 | 13.45K |
| 2026-07-16 | INR 18.24 | +1.45% | INR 18.29 | INR 18.30 | INR 17.72 | 20.51K |
| 2026-07-15 | INR 17.98 | +1.47% | INR 17.73 | INR 18.19 | INR 17.62 | 3.53K |
| 2026-07-14 | INR 17.72 | -1.34% | INR 18.01 | INR 18.27 | INR 17.60 | 14.92K |
| 2026-07-13 | INR 17.96 | -1.16% | INR 18.26 | INR 18.42 | INR 17.66 | 13.66K |
| 2026-07-10 | INR 18.17 | +1.23% | INR 18.03 | INR 18.30 | INR 17.78 | 15.26K |
| 2026-07-09 | INR 17.95 | -0.17% | INR 17.68 | INR 18.28 | INR 17.68 | 6.43K |
| 2026-07-08 | INR 17.98 | -1.75% | INR 18.21 | INR 18.31 | INR 17.86 | 30.83K |
| 2026-07-07 | INR 18.30 | +1.67% | INR 17.86 | INR 18.60 | INR 17.86 | 22.42K |
| 2026-07-06 | INR 18.00 | -2.76% | INR 18.06 | INR 18.99 | INR 17.80 | 16.86K |
| 2026-07-03 | INR 18.51 | -0.27% | INR 18.56 | INR 18.56 | INR 18.12 | 9.48K |
| 2026-07-02 | INR 18.56 | 0.00% | INR 18.66 | INR 18.75 | INR 18.01 | 25.27K |
| 2026-07-01 | INR 18.56 | +3.34% | INR 18.78 | INR 18.80 | INR 18.00 | 15.88K |
| 2026-06-30 | INR 17.96 | -0.88% | INR 18.97 | INR 18.97 | INR 17.76 | 14.85K |
| 2026-06-29 | INR 18.12 | -1.95% | INR 18.48 | INR 19.32 | INR 17.63 | 28.25K |
| 2026-06-26 | INR 18.48 | 0.00% | INR 18.48 | INR 18.48 | INR 18.48 | 0 |
| 2026-06-25 | INR 18.48 | -0.27% | INR 18.35 | INR 19.07 | INR 18.35 | 35.51K |
| 2026-06-24 | INR 18.53 | -2.52% | INR 19.01 | INR 19.74 | INR 18.40 | 29.01K |
| 2026-06-23 | INR 19.01 | -2.46% | INR 19.02 | INR 20.14 | INR 18.82 | 20.81K |
| 2026-06-22 | INR 19.49 | -4.23% | INR 20.80 | INR 20.89 | INR 19.34 | 53.14K |
| 2026-06-19 | INR 20.35 | +0.44% | INR 20.16 | INR 20.50 | INR 19.51 | 21.50K |
| 2026-06-18 | INR 20.26 | +1.10% | INR 19.64 | INR 20.69 | INR 19.60 | 16.78K |
| 2026-06-17 | INR 20.04 | -2.86% | INR 20.89 | INR 20.89 | INR 19.75 | 26.77K |
| 2026-06-16 | INR 20.63 | +2.38% | INR 19.55 | INR 20.94 | INR 19.51 | 26.33K |
| 2026-06-15 | INR 20.15 | +4.68% | INR 19.52 | INR 20.19 | INR 19.52 | 24.36K |
| 2026-06-12 | INR 19.25 | +4.96% | INR 18.99 | INR 19.25 | INR 18.50 | 12.24K |
| 2026-06-11 | INR 18.34 | -3.47% | INR 18.95 | INR 19.37 | INR 18.25 | 32.52K |
| 2026-06-10 | INR 19.00 | +1.99% | INR 19.10 | INR 19.53 | INR 18.39 | 14.70K |
| 2026-06-09 | INR 18.63 | -1.90% | INR 18.80 | INR 19.25 | INR 18.20 | 31.01K |
| 2026-06-08 | INR 18.99 | -4.09% | INR 20.39 | INR 20.39 | INR 18.82 | 25.65K |
| 2026-06-05 | INR 19.80 | +4.98% | INR 19.33 | INR 19.80 | INR 19.33 | 26.61K |
| 2026-06-04 | INR 18.86 | +4.95% | INR 17.96 | INR 18.86 | INR 17.50 | 33.34K |
| 2026-06-03 | INR 17.97 | -4.52% | INR 18.81 | INR 18.81 | INR 17.88 | 71.13K |
| 2026-06-02 | INR 18.82 | -4.81% | INR 19.99 | INR 19.99 | INR 18.79 | 49.59K |
| 2026-06-01 | INR 19.77 | -4.91% | INR 20.70 | INR 21.03 | INR 19.76 | 62.66K |
| 2026-05-29 | INR 20.79 | -1.09% | INR 21.02 | INR 21.45 | INR 20.21 | 33.26K |