Tarapur Transformers Limited - TARAPUR.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.29	27.35	27.35	28.82	26.8	19,014
February 19, 2026	28.16	28.21	28.21	29.38	28.16	20,711
February 18, 2026	29.98	28.95	28.95	29.98	27.55	20,842
February 17, 2026	28.67	28.74	28.74	29.65	28.5	8,036
February 16, 2026	28.68	28.65	28.65	29.65	28.01	10,831
February 13, 2026	28.79	28.54	28.54	28.99	27.85	5,019
February 12, 2026	29.45	28.65	28.65	29.45	28.3	24,530
February 11, 2026	29.08	29.24	29.24	30.4	29.05	23,993
February 10, 2026	30.3	29.66	29.66	30.45	29.36	18,659
February 09, 2026	30.38	29.74	29.74	30.38	28.56	26,531
February 06, 2026	31.04	29.15	29.15	31.41	28.67	48,272
February 05, 2026	32	29.93	29.93	32	29.33	47,984
February 04, 2026	29.07	30.52	30.52	30.52	28.31	28,629
February 03, 2026	27.83	29.07	29.07	29.47	27.83	70,120
February 02, 2026	30.15	28.07	28.07	30.15	28.07	45,393
February 01, 2026	29.36	29.54	29.54	29.54	29.03	15,512
January 30, 2026	27.9	28.14	28.14	28.14	26.82	24,398
January 29, 2026	26.7	26.8	26.8	26.8	25.53	27,484
January 28, 2026	24.32	25.53	25.53	25.53	24.32	9,789
January 27, 2026	25.4	24.32	24.32	25.49	24.02	21,192
January 23, 2026	25.01	25.28	25.28	25.89	24.51	8,777
January 22, 2026	23.86	25.01	25.01	25.59	23.86	9,277
January 21, 2026	26	24.76	24.76	26.55	24.74	33,096
January 20, 2026	27.36	26.04	26.04	27.37	26.01	24,745
January 19, 2026	27	27.37	27.37	27.95	26.7	20,448
January 16, 2026	27.19	27	27	27.79	26.83	14,848
January 14, 2026	26.75	26.83	26.83	27.99	26.03	53,666
January 13, 2026	27.56	26.78	26.78	27.8	26.5	29,916
January 12, 2026	28.29	27.43	27.43	28.29	26.88	38,467
January 09, 2026	29.57	28.29	28.29	29.57	28.13	30,625
January 08, 2026	29.68	29.61	29.61	30.81	28.41	40,220
January 07, 2026	29.24	29.82	29.82	31.55	29.24	19,680
January 06, 2026	29.14	30.3	30.3	30.51	28.2	48,986
January 05, 2026	31.18	29.06	29.06	31.18	28.26	47,906
January 02, 2026	29.63	29.74	29.74	30.55	29.5	15,504
January 01, 2026	29	29.63	29.63	29.8	28.77	13,383
December 31, 2025	27.5	28.77	28.77	28.88	27.4	21,013
December 30, 2025	28.55	27.62	27.62	29.3	27.42	30,895
December 29, 2025	28.35	28.7	28.7	29.77	28.22	11,730
December 26, 2025	29.67	29.28	29.28	30.93	29	24,586
December 24, 2025	30.99	29.67	29.67	30.99	29.3	8,213
December 23, 2025	30.1	29.61	29.61	30.1	29.3	7,962
December 22, 2025	29.19	30.09	30.09	30.49	29.19	15,878
December 19, 2025	29.7	29.19	29.19	30	28.7	12,052
December 18, 2025	30.2	29.76	29.76	31	29.3	9,605
December 17, 2025	31.09	30.27	30.27	31.97	30.14	24,802
December 16, 2025	32.4	31.72	31.72	32.4	30.9	13,691
December 15, 2025	30.77	31.31	31.31	32.05	30	13,491
December 12, 2025	29.75	30.62	30.62	30.62	29.01	13,396
December 11, 2025	29.45	29.17	29.17	29.98	28	23,211
December 10, 2025	28.38	28.71	28.71	29.79	28.18	19,203
December 09, 2025	28.79	28.65	28.65	29.33	27.92	37,082
December 08, 2025	30	29.38	29.38	32.19	29.31	28,179
December 05, 2025	31.78	30.86	30.86	32	30.55	31,293
December 04, 2025	32.5	31.92	31.92	33.12	31.42	26,036
December 03, 2025	34.37	32.66	32.66	34.37	32.66	41,669
December 02, 2025	35.93	34.38	34.38	35.93	34.13	48,728
December 01, 2025	37.99	35.93	35.93	37.99	35.7	27,672
November 28, 2025	36	36.38	36.38	36.95	35.28	12,580
November 27, 2025	35.71	35.58	35.58	37.5	35	31,329

Tarapur Transformers Limited (TARAPUR.NS) NSE