NSE - Delayed Quote
INR
Transformers and Rectifiers (India) Limited (TARIL.NS)
310.10
-2.55
(-0.82%)
At close: November 9 at 3:30:02 PM GMT+5:30
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 9, 2026
313.00
314.75
308.05
310.10
310.10
725,289
Nov 6, 2026
310.00
312.60
303.05
306.55
306.55
1,904,034
Nov 5, 2026
327.00
327.00
313.90
315.60
315.60
2,146,675
Nov 4, 2026
301.75
318.50
298.85
317.55
317.55
2,809,272
Nov 3, 2026
311.50
311.50
300.10
301.55
301.55
1,060,218
Nov 2, 2026
302.00
311.00
296.30
308.40
308.40
1,693,272
Oct 30, 2026
316.50
316.50
296.00
298.30
298.30
2,198,841
Oct 29, 2026
315.00
319.30
312.40
315.80
315.80
1,429,071
Oct 28, 2026
314.00
320.00
310.10
314.70
314.70
2,104,067
Oct 27, 2026
303.00
321.85
299.80
314.30
314.30
5,027,223
Oct 26, 2026
299.00
305.85
295.65
299.70
299.70
1,911,241
Oct 23, 2026
315.45
316.00
295.10
303.90
303.90
3,374,517
Oct 22, 2026
317.50
324.00
310.50
314.50
314.50
4,072,534
Oct 21, 2026
330.00
333.00
317.90
320.35
320.35
3,830,604
Oct 19, 2026
329.10
331.90
320.60
326.10
326.10
3,544,760
Oct 16, 2026
335.00
339.70
326.20
329.10
329.10
5,802,414
Oct 15, 2026
350.55
356.70
330.00
333.45
333.45
11,338,631
Oct 14, 2026
333.00
360.80
332.95
349.50
349.50
69,007,422
Oct 13, 2026
298.70
308.55
290.55
304.00
304.00
7,321,200
Oct 12, 2026
290.65
296.00
288.95
294.80
294.80
2,034,325
Oct 9, 2026
283.45
293.70
278.10
290.65
290.65
2,355,379
Oct 8, 2026
289.00
289.00
279.25
282.75
282.75
1,397,291
Oct 7, 2026
283.95
294.15
278.35
289.15
289.15
3,041,176
Oct 6, 2026
286.25
288.20
277.75
283.65
283.65
2,263,680
Oct 5, 2026
287.60
297.90
283.25
285.45
285.45
13,448,683
Oct 1, 2026
271.10
298.60
271.10
280.80
280.80
57,280,414
Sep 30, 2026
274.85
278.00
268.00
270.10
270.10
783,795
Sep 29, 2026
272.00
275.85
266.60
272.85
272.85
1,066,716
Sep 28, 2026
276.00
276.00
269.25
270.45
270.45
669,415
Sep 25, 2026
280.40
281.25
275.80
277.65
277.65
703,274
Sep 24, 2026
287.00
287.45
279.75
280.40
280.40
673,240
Sep 23, 2026
280.95
289.95
280.95
289.00
289.00
1,257,349
Sep 22, 2026
279.15
285.75
279.15
280.75
280.75
810,752
Sep 21, 2026
280.15
282.70
276.80
278.25
278.25
579,858
Sep 18, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
278.10
285.25
278.10
279.85
279.85
1,238,672
Sep 17, 2026
278.75
286.40
275.00
276.00
275.75
1,012,882
Sep 16, 2026
277.95
279.30
269.55
277.10
276.85
972,056
Sep 15, 2026
289.85
290.65
276.60
277.95
277.70
1,167,264
Sep 11, 2026
288.50
290.45
285.15
288.50
288.24
827,433
Sep 10, 2026
297.50
299.25
288.85
289.95
289.69
1,129,752
Sep 9, 2026
298.00
300.50
295.15
296.90
296.63
775,856
Sep 8, 2026
298.40
299.90
295.50
297.15
296.88
569,307
Sep 7, 2026
302.10
303.80
296.70
299.65
299.38
746,125
Sep 4, 2026
301.15
305.30
300.00
300.95
300.68
752,285
Sep 3, 2026
304.80
305.80
300.00
300.60
300.33
757,858
Sep 2, 2026
307.15
307.20
301.00
302.00
301.73
992,101
Sep 1, 2026
312.20
314.05
305.45
308.90
308.62
1,323,545
Aug 31, 2026
317.05
326.95
309.10
313.80
313.52
11,756,303
Aug 28, 2026
304.80
308.45
301.60
303.45
303.18
729,621
Aug 27, 2026
304.00
313.35
302.00
304.15
303.87
1,666,044
Aug 26, 2026
310.00
310.40
302.15
304.00
303.72
951,640
Aug 25, 2026
303.95
309.40
300.20
307.85
307.57
1,808,802
Aug 24, 2026
300.00
313.90
298.90
302.10
301.83
4,220,906
Aug 21, 2026
286.00
304.00
286.00
298.65
298.38
3,555,323
Aug 20, 2026
293.00
294.15
284.00
285.15
284.89
1,531,697
Aug 19, 2026
297.00
298.40
290.00
291.25
290.99
680,935
Aug 18, 2026
296.10
299.30
295.15
297.50
297.23
603,889
Aug 17, 2026
298.30
299.55
294.90
296.30
296.03
564,398
Aug 14, 2026
292.00
305.90
291.15
298.05
297.78
3,460,818
Aug 13, 2026
293.00
295.50
290.50
292.00
291.74
538,789
Aug 12, 2026
297.00
298.70
291.00
292.45
292.19
692,010
Aug 11, 2026
299.30
300.40
296.50
297.10
296.83
536,493
Aug 10, 2026
297.80
302.30
296.50
299.10
298.83
766,913
Aug 7, 2026
295.90
301.50
295.10
297.80
297.53
1,045,223
Aug 6, 2026
295.50
297.90
292.20
296.15
295.88
899,091
Aug 5, 2026
297.00
299.00
294.00
294.70
294.43
701,186
Aug 4, 2026
296.00
301.20
293.05
294.20
293.93
1,168,629
Aug 3, 2026
299.05
302.50
295.00
295.50
295.23
989,409
Jul 31, 2026
295.05
304.10
295.05
296.50
296.23
1,725,542
Jul 30, 2026
299.45
299.70
292.65
293.55
293.28
640,654
Jul 29, 2026
300.00
300.70
296.30
298.00
297.73
802,783
Jul 28, 2026
302.50
302.50
294.25
295.60
295.33
894,252
Jul 27, 2026
299.80
303.80
293.15
302.50
302.23
1,500,221
Jul 24, 2026
292.00
296.60
288.10
295.00
294.73
2,073,057
Jul 23, 2026
307.00
308.00
292.80
293.70
293.43
2,425,948
Jul 22, 2026
317.90
324.00
304.70
307.15
306.87
3,225,055
Jul 21, 2026
311.15
322.50
311.15
316.85
316.56
4,434,937
Jul 20, 2026
332.00
334.55
320.85
333.60
333.30
1,859,312
Jul 17, 2026
334.00
336.95
328.80
332.50
332.20
1,025,416
Jul 16, 2026
338.00
338.30
331.50
333.45
333.15
1,169,778
Jul 15, 2026
338.00
341.00
334.05
337.25
336.94
973,646
Jul 14, 2026
347.00
348.05
335.80
337.00
336.69
1,482,824
Jul 13, 2026
341.25
350.60
339.00
347.30
346.99
1,973,039
Jul 10, 2026
336.80
347.60
336.80
344.75
344.44
2,879,922
Jul 9, 2026
322.35
339.80
322.35
334.80
334.50
2,202,359
Jul 8, 2026
330.60
336.00
319.10
322.30
322.01
2,438,009
Jul 7, 2026
342.80
343.00
331.40
333.90
333.60
1,973,947
Jul 6, 2026
336.70
349.80
331.55
341.25
340.94
3,738,866
Jul 3, 2026
358.00
359.65
335.15
336.75
336.44
5,869,517
Jul 2, 2026
360.70
364.20
353.00
357.25
356.93
3,589,708
Jul 1, 2026
356.80
365.00
351.50
358.95
358.62
15,447,550
Jun 30, 2026
335.00
356.80
328.50
351.35
351.03
13,460,612
Jun 29, 2026
334.90
336.80
326.60
332.80
332.50
2,069,285
Jun 25, 2026
344.00
345.60
330.00
334.45
334.15
2,486,056
Jun 24, 2026
345.20
348.90
338.00
340.65
340.34
1,794,113
Jun 23, 2026
354.20
356.80
342.25
345.05
344.74
3,032,563
Jun 22, 2026
360.65
361.00
348.45
351.50
351.18
5,347,122
Jun 19, 2026
326.70
372.00
325.00
357.55
357.23
41,817,664
Jun 18, 2026
326.65
332.00
323.30
324.85
324.56
1,963,572
Jun 17, 2026
326.55
332.85
323.35
325.90
325.60
3,628,949
Jun 16, 2026
320.00
328.00
318.15
323.35
323.06
3,072,211
Jun 15, 2026
322.00
325.00
315.00
317.30
317.01
2,002,237
Jun 12, 2026
306.00
316.00
306.00
315.10
314.81
1,391,586
Jun 11, 2026
308.00
309.40
299.70
300.50
300.23
1,428,696
Jun 10, 2026
319.05
323.50
307.95
309.50
309.22
1,287,886
Jun 9, 2026
312.00
320.60
308.70
319.50
319.21
1,751,620
Jun 8, 2026
315.00
320.25
306.15
309.60
309.32
1,386,587
Jun 5, 2026
320.00
323.55
313.25
321.10
320.81
1,928,524
Jun 4, 2026
311.00
324.00
308.00
317.40
317.11
2,079,132
Jun 3, 2026
312.90
314.90
305.55
311.75
311.47
976,076
Jun 2, 2026
310.05
314.00
306.25
312.35
312.07
1,104,964
Jun 1, 2026
322.40
326.50
309.10
311.60
311.32
1,653,287
May 29, 2026
322.00
328.40
318.60
320.55
320.26
2,042,988
May 27, 2026
321.00
329.60
319.00
322.10
321.81
1,820,417
May 26, 2026
314.45
326.40
312.45
321.00
320.71
2,933,289
May 25, 2026
315.00
318.40
312.00
314.00
313.72
1,923,356
May 22, 2026
311.05
316.70
308.65
310.60
310.32
2,012,525
May 21, 2026
310.00
318.90
304.05
306.00
305.72
3,083,742
May 20, 2026
295.95
309.60
291.40
304.75
304.47
3,174,167
May 19, 2026
294.10
301.00
292.40
297.40
297.13
2,048,693
May 18, 2026
298.00
298.45
287.50
292.45
292.19
2,065,179
May 15, 2026
304.80
308.40
300.00
300.80
300.53
1,399,623
May 14, 2026
313.40
316.00
301.40
304.80
304.52
1,896,273
May 13, 2026
300.00
313.50
299.10
311.80
311.52
2,970,239
May 12, 2026
313.50
317.55
296.55
298.10
297.83
2,704,317
May 11, 2026
322.40
323.70
310.50
313.75
313.47
3,446,133
May 8, 2026
328.00
331.20
322.30
324.60
324.31
1,983,527
May 7, 2026
314.50
332.00
313.50
328.25
327.95
5,402,369
May 6, 2026
325.00
327.00
310.90
312.85
312.57
5,405,623
May 5, 2026
331.50
338.00
319.90
322.15
321.86
3,172,113
May 4, 2026
336.35
336.60
327.10
332.60
332.30
2,408,691
Apr 30, 2026
320.00
337.90
317.75
334.20
333.90
6,434,456
Apr 29, 2026
339.50
341.80
320.85
323.50
323.21
4,776,636
Apr 28, 2026
344.00
350.00
335.60
337.80
337.49
5,087,085
Apr 27, 2026
329.40
358.00
327.70
342.65
342.34
21,523,911
Apr 24, 2026
322.80
325.45
312.50
323.45
323.16
7,090,647
Apr 23, 2026
309.60
324.20
309.30
319.90
319.61
10,122,668
Apr 22, 2026
298.00
315.65
295.00
309.60
309.32
26,742,230
Apr 21, 2026
324.40
335.00
323.30
333.30
333.00
7,758,577
Apr 20, 2026
325.00
327.70
313.95
321.35
321.06
5,480,711
Apr 17, 2026
322.00
327.70
316.85
322.30
322.01
5,131,744
Apr 16, 2026
314.00
323.65
307.15
319.75
319.46
7,355,634
Apr 15, 2026
300.95
311.20
298.50
308.85
308.57
6,805,426
Apr 13, 2026
275.60
299.50
272.00
291.25
290.99
7,635,457
Apr 10, 2026
280.50
285.75
279.00
281.45
281.20
3,937,249
Apr 9, 2026
282.85
288.10
275.80
277.15
276.90
4,408,567
Apr 8, 2026
284.00
286.90
277.60
281.50
281.25
5,209,511
Apr 7, 2026
273.00
275.65
267.30
268.45
268.21
2,236,559
Apr 6, 2026
276.70
276.70
266.70
274.45
274.20
2,417,799
Apr 2, 2026
269.00
274.65
263.55
273.10
272.85
2,649,923
Apr 1, 2026
268.00
282.80
264.25
274.30
274.05
5,299,656
Mar 30, 2026
268.00
268.65
253.00
254.35
254.12
3,632,545
Mar 27, 2026
280.00
282.35
271.00
272.15
271.90
2,893,621
Mar 25, 2026
284.00
289.60
280.45
282.90
282.64
2,972,673
Mar 24, 2026
282.05
283.40
272.00
279.85
279.60
3,878,420
Mar 23, 2026
275.85
284.50
268.15
269.40
269.16
3,166,655
Mar 20, 2026
280.00
289.25
278.00
285.15
284.89
4,133,994
Mar 19, 2026
280.50
284.85
272.50
274.30
274.05
1,901,060
Mar 18, 2026
283.40
295.70
282.00
288.85
288.59
4,600,630
Mar 17, 2026
268.00
291.85
264.30
283.40
283.14
9,744,656
Mar 16, 2026
278.20
278.75
258.20
266.05
265.81
3,646,232
Mar 13, 2026
291.45
291.60
275.05
276.85
276.60
2,707,663
Mar 12, 2026
286.00
294.80
282.00
292.40
292.14
3,128,659
Mar 11, 2026
291.90
295.90
286.60
289.40
289.14
2,235,135
Mar 10, 2026
284.40
290.50
280.20
289.00
288.74
2,603,881
Mar 9, 2026
283.00
288.00
273.70
277.50
277.25
3,224,985
Mar 6, 2026
293.00
304.00
290.75
293.65
293.38
2,483,278
Mar 5, 2026
295.00
295.90
288.05
293.80
293.53
3,732,499
Mar 4, 2026
297.00
300.00
288.00
289.80
289.54
4,168,329
Mar 2, 2026
290.10
315.60
290.10
304.20
303.92
6,926,929
Feb 27, 2026
312.00
318.92
307.65
310.14
309.86
4,038,571
Feb 26, 2026
297.00
318.00
297.00
311.88
311.60
11,331,491
Feb 25, 2026
304.50
306.90
293.18
296.08
295.81
2,611,806
Feb 24, 2026
303.00
309.50
299.89
302.52
302.25
4,174,802
Feb 23, 2026
318.51
318.86
302.00
304.41
304.13
5,400,075
Feb 20, 2026
300.25
328.68
299.00
313.86
313.58
20,331,197
Feb 19, 2026
298.35
316.00
296.20
304.22
303.94
14,404,835
Feb 18, 2026
276.00
306.33
274.02
299.81
299.54
36,452,560
Feb 17, 2026
270.00
277.84
268.20
274.03
273.78
1,804,263
Feb 16, 2026
269.77
275.00
261.18
270.56
270.31
3,316,381
Feb 13, 2026
277.00
277.44
270.10
271.11
270.86
2,179,375
Feb 12, 2026
285.80
285.80
278.15
280.71
280.46
2,450,979
Feb 11, 2026
284.41
298.71
281.80
286.78
286.52
14,791,774
Feb 10, 2026
284.00
285.00
276.41
281.98
281.72
7,936,809
Feb 9, 2026
253.40
292.30
251.80
285.65
285.39
32,408,079
Feb 6, 2026
250.95
252.65
244.29
247.97
247.75
1,931,133
Feb 5, 2026
255.86
255.90
247.60
252.30
252.07
1,894,714
Feb 4, 2026
244.90
257.48
242.63
255.86
255.63
3,534,827
Feb 3, 2026
247.01
254.40
239.12
245.82
245.60
7,469,532
Feb 2, 2026
236.48
237.75
224.05
229.58
229.37
3,588,471
Jan 30, 2026
233.00
237.95
226.50
236.15
235.94
3,245,111
Jan 29, 2026
244.25
244.60
231.45
233.10
232.89
2,942,567
Jan 28, 2026
234.00
243.80
232.50
241.95
241.73
3,167,452
Jan 27, 2026
232.50
237.00
227.00
231.15
230.94
3,459,685
Jan 23, 2026
243.70
244.15
231.00
232.50
232.29
2,520,464
Jan 22, 2026
248.85
249.85
240.05
241.95
241.73
2,158,842
Jan 21, 2026
242.95
249.45
239.10
243.40
243.18
4,724,858
Jan 20, 2026
254.00
254.80
241.00
242.20
241.98
4,056,712
Jan 19, 2026
260.30
261.80
252.70
253.80
253.57
2,618,934
Jan 16, 2026
266.90
269.40
259.00
260.30
260.06
3,059,468
Jan 15, 2026
265.90
265.90
265.90
265.90
265.66
-
Jan 14, 2026
271.00
272.10
264.40
265.90
265.66
2,556,068
Jan 13, 2026
270.50
274.55
266.55
271.30
271.05
4,785,544
Jan 12, 2026
275.85
276.50
259.15
267.50
267.26
9,691,560
Jan 9, 2026
299.50
301.50
271.85
274.30
274.05
24,229,215
Jan 8, 2026
324.00
326.60
284.00
291.50
291.24
19,710,201
Jan 7, 2026
316.10
326.45
309.60
321.20
320.91
8,375,688
Jan 6, 2026
325.55
334.95
304.00
315.45
315.16
14,045,747
Jan 5, 2026
336.75
336.80
322.10
324.55
324.26
8,693,459
Jan 2, 2026
310.00
343.70
305.80
336.40
336.10
39,183,009
Jan 1, 2026
288.00
312.50
288.00
307.90
307.62
23,960,953
Dec 31, 2025
282.50
288.50
282.50
285.25
284.99
971,228
Dec 30, 2025
286.40
286.90
281.30
283.50
283.24
949,539
Dec 29, 2025
290.00
293.40
284.05
285.65
285.39
1,355,753
Dec 26, 2025
297.50
297.50
287.65
288.60
288.34
1,533,828
Dec 24, 2025
300.85
307.40
294.55
296.15
295.88
2,201,031
Dec 23, 2025
299.00
306.60
293.25
301.55
301.28
2,851,165
Dec 22, 2025
297.70
301.85
295.70
298.00
297.73
3,279,053
Dec 19, 2025
284.65
297.50
282.05
293.95
293.68
4,610,896
Dec 18, 2025
282.70
292.35
278.70
282.10
281.84
4,663,446
Dec 17, 2025
290.65
294.75
280.05
282.75
282.49
8,544,739
Dec 16, 2025
302.45
304.90
288.10
290.65
290.39
17,837,038
Dec 15, 2025
276.95
314.00
271.40
306.30
306.02
52,992,431
Dec 12, 2025
241.70
284.65
241.70
280.20
279.95
62,399,322
Dec 11, 2025
242.00
242.45
230.10
239.15
238.93
3,435,975
Dec 10, 2025
247.05
250.50
239.10
240.55
240.33
2,081,726
Dec 9, 2025
240.75
248.45
232.30
245.30
245.08
3,529,226
Dec 8, 2025
238.05
250.00
234.80
240.25
240.03
7,235,000
Dec 5, 2025
245.30
249.90
235.75
236.90
236.69
2,989,627
Dec 4, 2025
248.30
251.75
243.05
244.40
244.18
3,311,668
Dec 3, 2025
259.60
266.40
246.60
247.85
247.63
3,503,830
Dec 2, 2025
265.90
266.45
255.55
259.45
259.21
2,656,477
Dec 1, 2025
273.00
279.70
263.10
264.50
264.26
3,225,709
Nov 28, 2025
284.75
285.20
270.00
271.05
270.80
4,591,101
Nov 27, 2025
294.00
294.90
282.50
283.35
283.09
2,244,207
Nov 26, 2025
301.00
301.00
290.00
291.00
290.74
3,250,649
Nov 25, 2025
289.55
312.65
286.85
298.85
298.58
5,250,123
Nov 24, 2025
304.75
305.85
285.90
287.55
287.29
2,716,202
Nov 21, 2025
310.85
311.00
303.00
304.75
304.47
1,417,509
Nov 20, 2025
304.00
318.40
300.80
313.15
312.87
3,138,003
Nov 19, 2025
306.00
308.55
300.50
303.30
303.03
2,656,907
Nov 18, 2025
333.35
333.65
304.25
307.90
307.62
4,751,638
Nov 17, 2025
330.55
342.80
322.50
333.35
333.05
12,335,045
Nov 14, 2025
289.00
318.20
285.75
318.20
317.91
4,682,514
Nov 13, 2025
302.45
306.90
288.00
289.30
289.04
4,285,292
Nov 12, 2025
289.80
304.70
283.55
296.65
296.38
11,795,217
Nov 11, 2025
301.25
301.25
282.20
282.20
281.94
24,924,553
Nov 10, 2025
313.55
323.60
313.55
313.55
313.27
3,229,314
