tiprankstipranks
Trending News
More News >
Transformers and Rectifiers (India) Limited (IN:TARIL)
:TARIL
India Market

Transformers and Rectifiers (India) Limited (TARIL) Historical Prices

Compare
5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
477.15
477.15
465.25
471.30
471.30
+0.21%
83,249
0.66
Jul 03, 2025
473.75
477.65
469.55
470.30
470.30
+0.20%
85,781
0.69
Jul 02, 2025
472.30
475.00
464.00
469.35
469.35
-0.45%
83,389
0.64
Jul 01, 2025
488.95
488.95
465.60
471.45
471.45
-3.60%
172,984
1.34
Jun 30, 2025
491.65
502.10
484.70
489.05
489.05
-0.36%
40,689
0.31
Jun 27, 2025
487.00
498.00
485.00
490.80
490.80
+0.79%
91,181
0.70
Jun 26, 2025
492.65
497.15
484.00
486.95
486.95
-0.04%
36,594
0.28
Jun 25, 2025
486.60
495.00
485.90
487.15
487.15
-0.20%
61,206
0.46
Jun 24, 2025
502.75
505.00
485.25
488.15
488.15
-0.78%
57,188
0.42
Jun 23, 2025
492.55
495.00
482.05
492.00
492.00
-0.11%
43,419
0.32
Jun 20, 2025
474.50
497.00
468.85
492.55
492.55
+3.89%
99,795
0.72
Jun 19, 2025
484.70
490.65
471.30
474.10
474.10
-2.68%
34,756
0.25
Jun 18, 2025
490.10
495.95
483.70
487.15
487.15
-0.79%
26,201
0.18
Jun 17, 2025
497.70
501.80
485.70
491.05
491.05
-0.72%
45,459
0.32
Jun 16, 2025
493.05
502.20
482.05
494.60
494.60
-0.51%
96,710
0.68
Jun 13, 2025
473.10
503.95
473.10
497.15
497.15
-1.37%
150,406
1.07
Jun 12, 2025
517.75
517.75
497.15
504.05
504.05
-1.77%
47,285
0.34
Jun 11, 2025
516.55
521.55
505.25
513.15
513.15
-0.91%
25,977
0.18
Jun 10, 2025
519.90
524.00
514.85
517.85
517.85
0.00%
70,101
0.49
Jun 09, 2025
516.50
524.95
508.15
517.85
517.85
+0.38%
33,880
0.23
Jun 06, 2025
530.80
534.60
514.45
515.90
515.90
-2.69%
61,429
0.42
Jun 05, 2025
539.35
539.35
529.10
530.15
530.15
-0.70%
86,557
0.59
Jun 04, 2025
533.95
539.40
527.10
533.90
533.90
+1.72%
57,244
0.39
Jun 03, 2025
534.85
537.75
523.25
524.85
524.85
-0.78%
118,888
0.81
Jun 02, 2025
522.20
540.25
519.10
528.95
528.95
+1.60%
64,223
0.42
May 30, 2025
529.45
532.90
518.45
520.60
520.60
-1.17%
107,354
0.69
May 29, 2025
515.05
534.95
512.85
526.75
526.75
+2.90%
96,716
0.62
May 28, 2025
518.00
525.95
509.00
511.90
511.90
-0.79%
44,208
0.28
May 27, 2025
523.40
523.40
512.45
516.00
516.00
-0.91%
104,965
0.67
May 26, 2025
513.70
529.60
510.10
520.75
520.75
+1.55%
160,652
1.03
May 23, 2025
511.20
521.00
507.55
512.80
512.80
+1.02%
45,448
0.29
May 22, 2025
496.60
511.90
496.00
507.60
507.60
+1.42%
118,159
0.76
May 21, 2025
512.35
518.40
498.40
500.50
500.50
-2.38%
83,092
0.53
May 20, 2025
532.85
548.85
510.00
512.70
512.70
-3.20%
344,237
2.24
May 19, 2025
502.90
529.65
490.00
529.65
529.65
+5.00%
308,674
2.06
May 16, 2025
500.05
512.65
499.80
504.45
504.45
+1.27%
38,240
0.25
May 15, 2025
510.95
513.85
494.25
498.10
498.10
-2.14%
177,570
1.19
May 14, 2025
519.60
523.15
505.00
509.00
509.00
-0.46%
103,385
0.70
May 13, 2025
514.65
525.00
505.75
511.35
511.35
+1.73%
159,431
1.06
May 12, 2025
502.65
502.65
492.00
502.65
502.65
+4.99%
83,972
0.55
May 09, 2025
462.00
480.90
462.00
478.75
478.75
-0.79%
173,750
1.16
May 08, 2025
490.00
504.30
477.45
482.75
482.55
-1.98%
103,533
0.70
May 07, 2025
462.35
500.35
462.35
492.70
492.50
+2.18%
87,582
0.59
May 06, 2025
512.15
514.95
481.90
482.40
482.20
-4.86%
200,948
1.36
May 05, 2025
496.00
513.75
483.00
507.25
507.04
+2.30%
145,419
1.00
May 02, 2025
494.40
505.95
482.00
496.05
495.84
+0.37%
82,873
0.57
Apr 30, 2025
504.20
508.50
486.85
494.45
494.24
-1.80%
176,893
1.24
Apr 29, 2025
515.40
518.50
499.95
503.70
503.49
-0.20%
143,392
1.01
Apr 28, 2025
504.80
531.35
500.25
504.90
504.69
-0.99%
111,120
0.79
Apr 25, 2025
534.95
537.95
508.25
510.15
509.94
-4.60%
289,316
2.12
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis