Transformers and Rectifiers (India) Limited TARIL
NSE · India · Producer Manufacturing
INR 284.00+13.90 (+5.15%)
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 280.80 | +3.96% | INR 271.10 | INR 298.60 | INR 271.10 | 57.28M |
| 2026-09-30 | INR 270.10 | -1.01% | INR 274.85 | INR 278.00 | INR 268.00 | 783.80K |
| 2026-09-29 | INR 272.85 | +0.89% | INR 272.00 | INR 275.85 | INR 266.60 | 1.07M |
| 2026-09-28 | INR 270.45 | -2.59% | INR 276.00 | INR 276.00 | INR 269.25 | 669.42K |
| 2026-09-25 | INR 277.65 | -0.98% | INR 280.40 | INR 281.25 | INR 275.80 | 703.27K |
| 2026-09-24 | INR 280.40 | -2.98% | INR 287.00 | INR 287.45 | INR 279.75 | 673.24K |
| 2026-09-23 | INR 289.00 | +2.94% | INR 280.95 | INR 289.95 | INR 280.95 | 1.26M |
| 2026-09-22 | INR 280.75 | +0.90% | INR 279.15 | INR 285.75 | INR 279.15 | 810.75K |
| 2026-09-21 | INR 278.25 | -0.57% | INR 280.15 | INR 282.70 | INR 276.80 | 579.86K |
| 2026-09-18 | INR 279.85 | +1.39% | INR 278.10 | INR 285.25 | INR 278.10 | 1.24M |
| 2026-09-17 | INR 276.00 | -0.40% | INR 278.75 | INR 286.40 | INR 275.00 | 1.01M |
| 2026-09-16 | INR 277.10 | -0.31% | INR 277.95 | INR 279.30 | INR 269.55 | 972.06K |
| 2026-09-15 | INR 277.95 | -3.66% | INR 289.85 | INR 290.65 | INR 276.60 | 1.17M |
| 2026-09-14 | INR 288.50 | 0.00% | INR 288.50 | INR 288.50 | INR 288.50 | 0 |
| 2026-09-11 | INR 288.50 | -0.50% | INR 288.50 | INR 290.45 | INR 285.15 | 827.43K |
| 2026-09-10 | INR 289.95 | -2.34% | INR 297.50 | INR 299.25 | INR 288.85 | 1.13M |
| 2026-09-09 | INR 296.90 | -0.08% | INR 298.00 | INR 300.50 | INR 295.15 | 775.86K |
| 2026-09-08 | INR 297.15 | -0.83% | INR 298.40 | INR 299.90 | INR 295.50 | 569.31K |
| 2026-09-07 | INR 299.65 | -0.43% | INR 302.10 | INR 303.80 | INR 296.70 | 746.13K |
| 2026-09-04 | INR 300.95 | +0.12% | INR 301.15 | INR 305.30 | INR 300.00 | 752.29K |
| 2026-09-03 | INR 300.60 | -0.46% | INR 304.80 | INR 305.80 | INR 300.00 | 757.86K |
| 2026-09-02 | INR 302.00 | -2.23% | INR 307.15 | INR 307.20 | INR 301.00 | 992.10K |
| 2026-09-01 | INR 308.90 | -1.56% | INR 312.20 | INR 314.05 | INR 305.45 | 1.32M |
| 2026-08-31 | INR 313.80 | +3.41% | INR 317.05 | INR 326.95 | INR 309.10 | 11.76M |
| 2026-08-28 | INR 303.45 | -0.23% | INR 304.80 | INR 308.45 | INR 301.60 | 729.62K |
| 2026-08-27 | INR 304.15 | +0.05% | INR 304.00 | INR 313.35 | INR 302.00 | 1.67M |
| 2026-08-26 | INR 304.00 | -1.25% | INR 310.00 | INR 310.40 | INR 302.15 | 951.64K |
| 2026-08-25 | INR 307.85 | +1.90% | INR 303.95 | INR 309.40 | INR 300.20 | 1.81M |
| 2026-08-24 | INR 302.10 | +1.16% | INR 300.00 | INR 313.90 | INR 298.90 | 4.22M |
| 2026-08-21 | INR 298.65 | +4.73% | INR 286.00 | INR 304.00 | INR 286.00 | 3.56M |
| 2026-08-20 | INR 285.15 | -2.09% | INR 293.00 | INR 294.15 | INR 284.00 | 1.53M |
| 2026-08-19 | INR 291.25 | -2.10% | INR 297.00 | INR 298.40 | INR 290.00 | 680.94K |
| 2026-08-18 | INR 297.50 | +0.40% | INR 296.10 | INR 299.30 | INR 295.15 | 603.89K |
| 2026-08-17 | INR 296.30 | -0.59% | INR 298.30 | INR 299.55 | INR 294.90 | 564.40K |
| 2026-08-14 | INR 298.05 | +2.07% | INR 292.00 | INR 305.90 | INR 291.15 | 3.46M |
| 2026-08-13 | INR 292.00 | -0.15% | INR 293.00 | INR 295.50 | INR 290.50 | 538.79K |
| 2026-08-12 | INR 292.45 | -1.57% | INR 297.00 | INR 298.70 | INR 291.00 | 692.01K |
| 2026-08-11 | INR 297.10 | -0.67% | INR 299.30 | INR 300.40 | INR 296.50 | 536.49K |
| 2026-08-10 | INR 299.10 | +0.44% | INR 297.80 | INR 302.30 | INR 296.50 | 766.91K |
| 2026-08-07 | INR 297.80 | +0.56% | INR 295.90 | INR 301.50 | INR 295.10 | 1.05M |
| 2026-08-06 | INR 296.15 | +0.49% | INR 295.50 | INR 297.90 | INR 292.20 | 899.09K |
| 2026-08-05 | INR 294.70 | +0.17% | INR 297.00 | INR 299.00 | INR 294.00 | 701.19K |
| 2026-08-04 | INR 294.20 | -0.44% | INR 296.00 | INR 301.20 | INR 293.05 | 1.17M |
| 2026-08-03 | INR 295.50 | -0.34% | INR 299.05 | INR 302.50 | INR 295.00 | 989.41K |
| 2026-07-31 | INR 296.50 | +1.00% | INR 295.05 | INR 304.10 | INR 295.05 | 1.73M |
| 2026-07-30 | INR 293.55 | -1.49% | INR 299.45 | INR 299.70 | INR 292.65 | 640.65K |
| 2026-07-29 | INR 298.00 | +0.81% | INR 300.00 | INR 300.70 | INR 296.30 | 802.78K |
| 2026-07-28 | INR 295.60 | -2.28% | INR 302.50 | INR 302.50 | INR 294.25 | 894.25K |
| 2026-07-27 | INR 302.50 | +2.54% | INR 299.80 | INR 303.80 | INR 293.15 | 1.50M |
| 2026-07-24 | INR 295.00 | +0.44% | INR 292.00 | INR 296.60 | INR 288.10 | 2.07M |
| 2026-07-23 | INR 293.70 | -4.38% | INR 307.00 | INR 308.00 | INR 292.80 | 2.43M |
| 2026-07-22 | INR 307.15 | -3.06% | INR 317.90 | INR 324.00 | INR 304.70 | 3.23M |
| 2026-07-21 | INR 316.85 | -5.02% | INR 311.15 | INR 322.50 | INR 311.15 | 4.43M |
| 2026-07-20 | INR 333.60 | +0.33% | INR 332.00 | INR 334.55 | INR 320.85 | 1.86M |
| 2026-07-17 | INR 332.50 | -0.28% | INR 334.00 | INR 336.95 | INR 328.80 | 1.03M |
| 2026-07-16 | INR 333.45 | -1.13% | INR 338.00 | INR 338.30 | INR 331.50 | 1.17M |
| 2026-07-15 | INR 337.25 | +0.07% | INR 338.00 | INR 341.00 | INR 334.05 | 973.65K |
| 2026-07-14 | INR 337.00 | -2.97% | INR 347.00 | INR 348.05 | INR 335.80 | 1.48M |
| 2026-07-13 | INR 347.30 | +0.74% | INR 341.25 | INR 350.60 | INR 339.00 | 1.97M |
| 2026-07-10 | INR 344.75 | +2.97% | INR 336.80 | INR 347.60 | INR 336.80 | 2.88M |
| 2026-07-09 | INR 334.80 | +3.88% | INR 322.35 | INR 339.80 | INR 322.35 | 2.20M |
| 2026-07-08 | INR 322.30 | -3.47% | INR 330.60 | INR 336.00 | INR 319.10 | 2.44M |
| 2026-07-07 | INR 333.90 | -2.15% | INR 342.80 | INR 343.00 | INR 331.40 | 1.97M |
| 2026-07-06 | INR 341.25 | +1.34% | INR 336.70 | INR 349.80 | INR 331.55 | 3.74M |
| 2026-07-03 | INR 336.75 | -5.74% | INR 358.00 | INR 359.65 | INR 335.15 | 5.87M |
| 2026-07-02 | INR 357.25 | -0.47% | INR 360.70 | INR 364.20 | INR 353.00 | 3.59M |
| 2026-07-01 | INR 358.95 | +2.16% | INR 356.80 | INR 365.00 | INR 351.50 | 15.45M |
| 2026-06-30 | INR 351.35 | +5.57% | INR 335.00 | INR 356.80 | INR 328.50 | 13.46M |
| 2026-06-29 | INR 332.80 | -0.49% | INR 334.90 | INR 336.80 | INR 326.60 | 2.07M |
| 2026-06-26 | INR 334.45 | 0.00% | INR 334.45 | INR 334.45 | INR 334.45 | 0 |
| 2026-06-25 | INR 334.45 | -1.82% | INR 344.00 | INR 345.60 | INR 330.00 | 2.49M |
| 2026-06-24 | INR 340.65 | -1.28% | INR 345.20 | INR 348.90 | INR 338.00 | 1.79M |
| 2026-06-23 | INR 345.05 | -1.83% | INR 354.20 | INR 356.80 | INR 342.25 | 3.03M |
| 2026-06-22 | INR 351.50 | -1.69% | INR 360.65 | INR 361.00 | INR 348.45 | 5.35M |
| 2026-06-19 | INR 357.55 | +10.07% | INR 326.70 | INR 372.00 | INR 325.00 | 41.82M |
| 2026-06-18 | INR 324.85 | -0.32% | INR 326.65 | INR 332.00 | INR 323.30 | 1.96M |
| 2026-06-17 | INR 325.90 | +0.79% | INR 326.55 | INR 332.85 | INR 323.35 | 3.63M |
| 2026-06-16 | INR 323.35 | +1.91% | INR 320.00 | INR 328.00 | INR 318.15 | 3.07M |
| 2026-06-15 | INR 317.30 | +0.70% | INR 322.00 | INR 325.00 | INR 315.00 | 2.00M |
| 2026-06-12 | INR 315.10 | +4.86% | INR 306.00 | INR 316.00 | INR 306.00 | 1.39M |
| 2026-06-11 | INR 300.50 | -2.91% | INR 308.00 | INR 309.40 | INR 299.70 | 1.43M |
| 2026-06-10 | INR 309.50 | -3.13% | INR 319.05 | INR 323.50 | INR 307.95 | 1.29M |
| 2026-06-09 | INR 319.50 | +3.20% | INR 312.00 | INR 320.60 | INR 308.70 | 1.75M |
| 2026-06-08 | INR 309.60 | -3.58% | INR 315.00 | INR 320.25 | INR 306.15 | 1.39M |
| 2026-06-05 | INR 321.10 | +1.17% | INR 320.00 | INR 323.55 | INR 313.25 | 1.93M |
| 2026-06-04 | INR 317.40 | +1.81% | INR 311.00 | INR 324.00 | INR 308.00 | 2.08M |
| 2026-06-03 | INR 311.75 | -0.19% | INR 312.90 | INR 314.90 | INR 305.55 | 976.08K |
| 2026-06-02 | INR 312.35 | +0.24% | INR 310.05 | INR 314.00 | INR 306.25 | 1.10M |
| 2026-06-01 | INR 311.60 | -2.79% | INR 322.40 | INR 326.50 | INR 309.10 | 1.65M |
| 2026-05-29 | INR 320.55 | -0.48% | INR 322.00 | INR 328.40 | INR 318.60 | 2.04M |