BSE - Free Realtime Quote
INR
Transformers and Rectifiers (India) Limited (TARIL.BO)
304.40
-11.05
(-3.50%)
As of 1:01:25 PM GMT+5:30. Market Open.
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
311.75
312.60
302.80
307.85
307.85
128,608
Nov 5, 2026
327.35
327.40
313.70
315.45
315.45
183,782
Nov 4, 2026
302.25
318.50
299.15
317.40
317.40
256,376
Nov 3, 2026
312.50
312.50
300.50
301.35
301.35
101,862
Nov 2, 2026
300.35
311.00
296.15
309.60
309.60
128,897
Oct 30, 2026
316.05
316.05
296.80
298.80
298.80
246,759
Oct 29, 2026
316.05
319.00
312.65
315.95
315.95
106,508
Oct 28, 2026
314.80
320.00
310.25
314.80
314.80
250,217
Oct 27, 2026
303.10
321.50
299.85
314.40
314.40
339,346
Oct 26, 2026
300.00
305.50
295.55
299.65
299.65
175,407
Oct 23, 2026
314.60
314.60
295.20
303.90
303.90
313,988
Oct 22, 2026
319.05
324.00
310.45
314.55
314.55
440,728
Oct 21, 2026
330.40
332.70
318.05
321.00
321.00
428,718
Oct 19, 2026
330.00
331.65
320.65
325.70
325.70
381,058
Oct 16, 2026
334.00
339.70
326.05
329.45
329.45
483,155
Oct 15, 2026
351.00
356.75
330.40
333.85
333.85
928,926
Oct 14, 2026
334.35
360.95
332.10
349.15
349.15
5,165,443
Oct 13, 2026
299.20
308.70
291.00
303.80
303.80
499,266
Oct 12, 2026
291.95
296.00
289.45
294.80
294.80
163,163
Oct 9, 2026
283.15
293.50
278.10
290.65
290.65
203,677
Oct 8, 2026
289.20
289.20
279.20
283.10
283.10
110,675
Oct 7, 2026
284.25
294.30
278.45
288.80
288.80
258,598
Oct 6, 2026
286.30
288.00
277.85
283.55
283.55
237,110
Oct 5, 2026
289.95
297.75
282.90
285.40
285.40
1,003,151
Oct 1, 2026
271.00
298.70
271.00
280.60
280.60
3,330,944
Sep 30, 2026
275.10
277.50
268.00
270.10
270.10
66,563
Sep 29, 2026
273.75
275.45
266.75
273.40
273.40
75,983
Sep 28, 2026
277.30
277.30
269.45
270.35
270.35
69,398
Sep 25, 2026
278.60
280.60
275.95
278.15
278.15
57,605
Sep 24, 2026
287.45
287.50
279.80
280.40
280.40
86,525
Sep 23, 2026
281.30
290.10
281.30
289.25
289.25
103,018
Sep 22, 2026
280.15
285.55
280.00
280.70
280.70
101,996
Sep 21, 2026
279.80
282.95
276.85
278.35
278.35
44,763
Sep 18, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
277.20
285.10
277.20
280.30
280.30
75,691
Sep 17, 2026
277.95
286.05
275.05
276.15
275.90
87,597
Sep 16, 2026
278.30
279.00
269.65
277.75
277.50
87,249
Sep 15, 2026
290.30
290.30
276.80
277.90
277.65
79,202
Sep 11, 2026
289.00
290.00
285.30
288.10
287.84
70,461
Sep 10, 2026
297.25
299.00
289.00
290.05
289.79
84,762
Sep 9, 2026
298.00
300.55
295.50
297.15
296.88
83,369
Sep 8, 2026
298.05
299.50
295.90
296.75
296.48
63,777
Sep 7, 2026
302.50
303.90
297.00
299.80
299.53
46,993
Sep 4, 2026
301.00
305.25
300.05
300.70
300.43
111,089
Sep 3, 2026
305.00
305.50
300.05
300.85
300.58
54,783
Sep 2, 2026
309.05
309.05
300.30
302.00
301.73
85,890
Sep 1, 2026
313.05
314.00
305.35
309.10
308.82
123,421
Aug 31, 2026
316.05
327.00
309.15
313.45
313.17
877,132
Aug 28, 2026
305.00
308.25
301.90
303.60
303.33
82,333
Aug 27, 2026
306.40
313.35
302.50
304.50
304.22
120,866
Aug 26, 2026
309.60
310.85
302.50
303.85
303.57
83,164
Aug 25, 2026
303.35
309.55
300.25
307.95
307.67
146,474
Aug 24, 2026
300.80
313.90
299.00
302.20
301.93
314,106
Aug 21, 2026
285.55
303.85
285.55
298.30
298.03
256,439
Aug 20, 2026
291.55
293.85
284.05
285.50
285.24
115,907
Aug 19, 2026
299.45
299.45
290.10
291.45
291.19
58,055
Aug 18, 2026
298.00
299.00
295.85
297.25
296.98
61,779
Aug 17, 2026
295.60
299.05
295.10
296.35
296.08
52,814
Aug 14, 2026
292.70
305.65
291.25
297.85
297.58
223,279
Aug 13, 2026
294.60
295.75
291.00
291.85
291.59
49,664
Aug 12, 2026
299.65
299.65
291.15
292.30
292.04
82,240
Aug 11, 2026
299.65
300.75
296.50
297.25
296.98
51,036
Aug 10, 2026
297.45
302.35
297.00
298.95
298.68
84,367
Aug 7, 2026
296.00
301.35
295.00
297.65
297.38
142,474
Aug 6, 2026
295.05
297.80
293.00
296.15
295.88
65,733
Aug 5, 2026
296.65
299.00
294.10
294.65
294.38
67,667
Aug 4, 2026
297.60
301.10
293.25
294.15
293.88
83,913
Aug 3, 2026
299.65
302.50
295.00
295.40
295.13
86,353
Jul 31, 2026
294.55
304.05
294.55
296.70
296.43
112,204
Jul 30, 2026
300.70
300.70
292.90
293.30
293.03
69,378
Jul 29, 2026
301.25
301.25
296.25
297.90
297.63
63,096
Jul 28, 2026
303.85
303.85
294.10
295.55
295.28
107,714
Jul 27, 2026
300.00
304.55
293.00
303.10
302.83
204,464
Jul 24, 2026
293.00
296.35
288.05
295.10
294.83
192,628
Jul 23, 2026
306.20
307.35
293.00
293.75
293.48
243,809
Jul 22, 2026
317.35
324.15
305.00
308.50
308.22
328,527
Jul 21, 2026
309.90
322.50
309.85
316.35
316.06
431,060
Jul 20, 2026
331.65
334.35
321.50
333.55
333.25
108,993
Jul 17, 2026
333.55
337.20
328.85
332.65
332.35
83,654
Jul 16, 2026
337.60
343.00
331.55
334.80
334.50
114,498
Jul 15, 2026
337.55
340.95
334.05
337.45
337.14
64,902
Jul 14, 2026
347.00
348.05
336.00
337.00
336.69
106,393
Jul 13, 2026
341.50
350.25
338.95
347.10
346.79
181,233
Jul 10, 2026
337.90
347.50
337.30
344.55
344.24
134,128
Jul 9, 2026
322.95
339.80
322.95
334.70
334.40
168,725
Jul 8, 2026
330.10
335.90
319.15
322.00
321.71
234,372
Jul 7, 2026
343.45
343.45
332.00
334.10
333.80
142,338
Jul 6, 2026
335.20
349.60
331.55
341.35
341.04
329,902
Jul 3, 2026
357.60
359.60
335.60
336.95
336.64
535,752
Jul 2, 2026
361.25
364.00
353.40
357.60
357.28
312,533
Jul 1, 2026
357.80
364.70
351.60
358.80
358.48
965,864
Jun 30, 2026
336.80
356.30
328.45
351.30
350.98
819,619
Jun 29, 2026
335.25
336.95
326.85
332.90
332.60
143,581
Jun 25, 2026
344.95
344.95
330.15
334.00
333.70
179,596
Jun 24, 2026
346.65
348.40
338.10
340.65
340.34
140,708
Jun 23, 2026
354.00
356.85
342.25
345.05
344.74
277,227
Jun 22, 2026
358.20
361.15
348.35
351.60
351.28
382,178
Jun 19, 2026
326.00
372.00
325.00
357.70
357.38
2,398,142
Jun 18, 2026
328.00
331.75
323.50
324.30
324.01
120,331
Jun 17, 2026
326.65
333.00
323.60
325.85
325.56
299,725
Jun 16, 2026
318.65
328.00
318.05
323.45
323.16
241,568
Jun 15, 2026
322.95
324.90
315.25
317.55
317.26
276,276
Jun 12, 2026
305.90
316.00
305.90
315.35
315.06
105,600
Jun 11, 2026
307.00
309.45
299.55
300.30
300.03
131,908
Jun 10, 2026
319.40
323.55
308.00
309.50
309.22
93,038
Jun 9, 2026
312.25
320.80
308.70
319.45
319.16
127,317
Jun 8, 2026
315.40
320.00
306.60
309.60
309.32
117,779
Jun 5, 2026
319.55
324.00
313.45
320.95
320.66
168,233
Jun 4, 2026
311.35
323.95
311.00
317.55
317.26
199,600
Jun 3, 2026
313.35
314.75
305.85
311.65
311.37
94,532
Jun 2, 2026
310.65
314.20
305.85
312.20
311.92
68,441
Jun 1, 2026
320.70
326.20
308.75
311.25
310.97
118,753
May 29, 2026
322.50
328.10
318.65
320.65
320.36
109,779
May 27, 2026
321.05
329.55
319.05
322.00
321.71
160,609
May 26, 2026
314.50
326.20
312.75
321.05
320.76
241,046
May 25, 2026
315.65
318.50
312.05
314.00
313.72
98,374
May 22, 2026
312.10
316.90
308.75
311.50
311.22
182,846
May 21, 2026
310.70
318.75
304.00
305.05
304.77
196,345
May 20, 2026
296.25
309.50
291.30
305.85
305.57
230,584
May 19, 2026
294.35
300.85
292.50
297.65
297.38
172,908
May 18, 2026
298.00
299.00
287.40
292.35
292.09
156,436
May 15, 2026
304.15
308.50
300.05
300.85
300.58
153,110
May 14, 2026
312.80
316.25
301.60
304.85
304.57
122,956
May 13, 2026
299.25
313.20
299.25
311.25
310.97
228,525
May 12, 2026
312.25
316.80
296.55
298.15
297.88
216,937
May 11, 2026
321.40
323.40
310.85
313.90
313.62
290,466
May 8, 2026
328.70
331.15
322.45
324.80
324.51
189,636
May 7, 2026
314.05
331.90
313.75
328.10
327.80
390,384
May 6, 2026
323.65
327.10
311.10
313.00
312.72
458,314
May 5, 2026
330.25
338.00
320.00
322.45
322.16
282,237
May 4, 2026
336.05
336.50
327.00
332.70
332.40
213,981
Apr 30, 2026
320.00
337.80
318.00
334.20
333.90
475,425
Apr 29, 2026
340.90
341.45
321.15
323.70
323.41
348,200
Apr 28, 2026
344.90
350.00
336.05
337.65
337.34
315,143
Apr 27, 2026
329.75
358.00
326.95
342.60
342.29
1,192,423
Apr 24, 2026
325.40
325.40
312.50
323.20
322.91
425,758
Apr 23, 2026
310.60
324.15
309.55
320.00
319.71
618,360
Apr 22, 2026
292.95
315.40
292.90
309.55
309.27
1,774,923
Apr 21, 2026
325.10
335.00
323.65
333.20
332.90
421,439
Apr 20, 2026
326.15
327.75
314.10
321.25
320.96
342,638
Apr 17, 2026
322.00
327.50
317.00
322.20
321.91
425,112
Apr 16, 2026
314.70
324.00
307.25
319.95
319.66
342,723
Apr 15, 2026
300.10
310.95
298.60
308.65
308.37
568,212
Apr 13, 2026
275.65
299.40
271.45
291.30
291.04
453,275
Apr 10, 2026
281.20
285.65
279.40
281.95
281.69
306,707
Apr 9, 2026
282.15
288.15
276.00
277.25
277.00
243,065
Apr 8, 2026
284.90
287.00
277.30
281.60
281.35
407,473
Apr 7, 2026
273.70
275.45
267.70
268.55
268.31
168,759
Apr 6, 2026
275.55
276.00
266.80
274.55
274.30
182,289
Apr 2, 2026
269.35
274.60
263.45
273.25
273.00
221,850
Apr 1, 2026
269.00
282.25
264.20
274.90
274.65
397,149
Mar 30, 2026
265.05
270.75
253.15
254.50
254.27
287,157
Mar 27, 2026
280.00
282.25
271.00
271.95
271.70
166,336
Mar 25, 2026
283.60
289.50
280.90
282.75
282.49
168,122
Mar 24, 2026
281.45
283.40
272.05
279.90
279.65
281,807
Mar 23, 2026
279.45
284.45
268.30
269.35
269.11
189,975
Mar 20, 2026
280.00
289.10
278.20
285.05
284.79
213,972
Mar 19, 2026
281.45
284.75
272.85
274.45
274.20
181,669
Mar 18, 2026
283.70
295.60
283.00
289.05
288.79
273,929
Mar 17, 2026
268.25
291.55
264.55
283.85
283.59
324,980
Mar 16, 2026
278.90
278.90
258.20
265.85
265.61
260,110
Mar 13, 2026
291.20
292.00
275.05
276.95
276.70
189,097
Mar 12, 2026
287.20
294.60
282.30
292.75
292.48
141,921
Mar 11, 2026
291.40
295.75
286.60
289.25
288.99
119,601
Mar 10, 2026
282.20
290.50
280.45
288.85
288.59
180,440
Mar 9, 2026
285.85
289.15
273.80
277.70
277.45
199,733
Mar 6, 2026
291.60
303.95
291.00
293.55
293.28
144,007
Mar 5, 2026
294.05
296.05
288.40
293.85
293.58
207,623
Mar 4, 2026
296.05
299.85
287.55
290.25
289.99
290,435
Mar 2, 2026
277.05
315.10
277.05
305.20
304.92
398,353
Feb 27, 2026
312.30
318.85
307.75
310.05
309.77
233,727
Feb 26, 2026
299.05
317.90
297.00
312.00
311.72
461,080
Feb 25, 2026
304.90
307.00
293.35
296.20
295.93
140,976
Feb 24, 2026
304.00
309.10
300.00
302.15
301.88
197,389
Feb 23, 2026
317.20
319.35
302.00
304.45
304.17
377,674
Feb 20, 2026
300.00
328.80
300.00
313.30
313.02
716,591
Feb 19, 2026
298.65
316.00
296.70
303.90
303.62
694,118
Feb 18, 2026
274.25
306.45
274.05
299.85
299.58
1,405,133
Feb 17, 2026
271.35
277.65
268.60
274.05
273.80
76,074
Feb 16, 2026
269.95
274.90
261.50
270.45
270.21
210,564
Feb 13, 2026
279.80
279.80
270.15
271.05
270.80
126,205
Feb 12, 2026
285.75
285.75
278.15
280.75
280.50
183,219
Feb 11, 2026
284.50
298.70
282.00
286.40
286.14
778,147
Feb 10, 2026
284.00
284.80
276.35
281.95
281.69
617,314
Feb 9, 2026
252.95
292.35
251.95
286.35
286.09
2,340,801
Feb 6, 2026
250.45
252.90
244.50
248.25
248.03
116,047
Feb 5, 2026
256.15
256.15
247.55
252.25
252.02
119,467
Feb 4, 2026
246.25
257.50
242.25
255.75
255.52
253,540
Feb 3, 2026
248.30
254.45
239.15
246.75
246.53
465,287
Feb 2, 2026
237.15
237.15
224.30
230.20
229.99
208,011
Jan 30, 2026
233.15
237.70
226.40
236.30
236.09
257,070
Jan 29, 2026
244.85
245.25
231.60
233.25
233.04
159,297
Jan 28, 2026
233.95
243.95
232.75
242.05
241.83
189,002
Jan 27, 2026
233.15
237.00
227.00
232.95
232.74
447,781
Jan 23, 2026
243.05
243.95
230.85
232.35
232.14
214,815
Jan 22, 2026
248.05
249.95
240.15
241.85
241.63
222,283
Jan 21, 2026
242.50
249.30
239.35
244.10
243.88
318,773
Jan 20, 2026
254.35
254.50
241.25
242.40
242.18
349,481
Jan 19, 2026
260.65
261.65
253.00
254.00
253.77
236,695
Jan 16, 2026
266.20
269.30
259.15
260.30
260.06
231,426
Jan 14, 2026
271.35
272.00
265.00
266.05
265.81
224,460
Jan 13, 2026
271.10
274.55
266.90
271.35
271.10
287,439
Jan 12, 2026
276.70
276.70
259.35
267.30
267.06
732,303
Jan 9, 2026
301.45
301.60
272.05
274.35
274.10
1,953,543
Jan 8, 2026
324.35
326.50
284.00
291.85
291.59
1,264,844
Jan 7, 2026
319.30
326.65
309.65
321.25
320.96
723,712
Jan 6, 2026
325.15
334.50
304.10
315.40
315.11
1,019,019
Jan 5, 2026
336.50
336.80
322.10
324.65
324.36
473,594
Jan 2, 2026
309.00
343.70
306.10
336.40
336.10
2,956,408
Jan 1, 2026
288.15
312.50
288.15
308.25
307.97
1,297,314
Dec 31, 2025
282.15
288.10
282.15
285.25
284.99
73,251
Dec 30, 2025
288.20
288.20
281.50
283.65
283.39
87,440
Dec 29, 2025
290.30
293.05
285.00
285.85
285.59
120,839
Dec 26, 2025
296.20
297.55
287.80
288.50
288.24
128,189
Dec 24, 2025
301.30
307.00
294.50
296.15
295.88
98,701
Dec 23, 2025
299.35
306.55
293.35
302.25
301.98
182,723
Dec 22, 2025
298.90
301.60
296.00
297.80
297.53
139,887
Dec 19, 2025
285.55
297.60
282.00
293.85
293.58
303,235
Dec 18, 2025
282.75
292.00
278.40
281.75
281.49
234,989
Dec 17, 2025
291.30
294.30
280.75
283.10
282.84
523,170
Dec 16, 2025
303.35
304.75
288.15
290.65
290.39
1,162,158
Dec 15, 2025
276.85
313.95
271.50
306.60
306.32
3,624,391
Dec 12, 2025
241.10
285.35
241.10
281.35
281.10
4,594,718
Dec 11, 2025
241.50
244.00
230.00
239.45
239.23
554,980
Dec 10, 2025
247.25
250.55
239.10
240.65
240.43
224,951
Dec 9, 2025
241.00
248.45
232.20
245.35
245.13
149,448
Dec 8, 2025
238.35
249.90
235.00
240.15
239.93
349,884
Dec 5, 2025
245.20
249.65
235.75
236.75
236.54
482,870
Dec 4, 2025
248.15
251.70
242.00
244.40
244.18
339,173
Dec 3, 2025
259.25
266.10
247.10
248.05
247.83
409,091
Dec 2, 2025
265.25
266.15
255.50
259.45
259.22
353,115
Dec 1, 2025
272.05
279.50
263.25
264.90
264.66
366,616
Nov 28, 2025
284.05
285.80
270.00
271.65
271.40
500,730
Nov 27, 2025
295.00
295.80
282.65
283.60
283.34
266,180
Nov 26, 2025
301.75
301.75
290.25
291.25
290.99
193,462
Nov 25, 2025
290.00
312.80
286.60
298.80
298.53
410,002
Nov 24, 2025
305.55
305.55
286.00
287.60
287.34
206,858
Nov 21, 2025
311.00
311.15
303.00
304.70
304.42
126,561
Nov 20, 2025
304.60
318.10
300.85
312.90
312.62
322,676
Nov 19, 2025
307.75
309.05
300.50
305.40
305.12
196,829
Nov 18, 2025
334.90
334.90
304.50
307.80
307.52
321,395
Nov 17, 2025
332.95
342.95
322.55
333.30
333.00
1,191,553
Nov 14, 2025
289.30
318.25
285.90
318.25
317.96
728,223
Nov 13, 2025
302.00
307.00
288.10
289.35
289.09
540,082
Nov 12, 2025
286.05
304.55
283.45
296.75
296.48
1,285,358
Nov 11, 2025
300.35
301.00
282.80
282.80
282.54
2,069,710
Nov 10, 2025
314.20
322.45
314.20
314.20
313.92
321,061
Nov 7, 2025
402.35
405.85
385.50
392.75
392.39
340,190
Nov 6, 2025
416.20
421.00
395.75
404.55
404.18
250,541
