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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.73	23.43	23.43	24.2	23.1	21,423
September 04, 2025	23.5	23.26	23.26	24.05	22.55	60,959
September 03, 2025	23.49	23.37	23.37	23.75	23.01	55,590
September 02, 2025	22	22.74	22.74	22.75	21.78	41,112
September 01, 2025	21.8	21.67	21.67	22.5	21.5	108,681
August 29, 2025	23.17	22.64	22.64	23.5	22.3	23,634
August 28, 2025	23.8	23.16	23.16	23.99	22.85	35,110
August 26, 2025	24.24	23.81	23.81	24.24	23.39	19,188
August 25, 2025	23.84	23.68	23.68	24.56	23.01	35,038
August 22, 2025	24.08	23.84	23.84	24.56	23.75	21,165
August 21, 2025	24.65	24.08	24.08	25.1	24.01	25,578
August 20, 2025	24.78	24.17	24.17	24.95	24.12	35,830
August 19, 2025	25.34	24.29	24.29	25.99	24.08	63,185
August 18, 2025	26.05	25.34	25.34	26.05	24.85	43,327
August 14, 2025	25.98	24.81	24.81	26.45	24.57	47,520
August 13, 2025	24.17	25.37	25.37	25.37	23.4	34,351
August 12, 2025	24.59	24.17	24.17	25.8	24	38,950
August 11, 2025	25	24.58	24.58	25.64	24.53	66,180
August 08, 2025	25.83	24.53	24.53	26.7	24.53	74,682
August 07, 2025	25.25	25.83	25.83	26.5	25.25	10,716
August 06, 2025	26.69	26.56	26.56	27.5	25.61	46,239
August 05, 2025	27.2	26.55	26.55	27.2	25.6	15,947
August 04, 2025	26.25	26.05	26.05	27.3	25.12	28,696
August 01, 2025	25.95	26.03	26.03	26.21	24.81	57,651
July 31, 2025	24.62	24.97	24.97	26.48	24.62	31,987
July 30, 2025	25.4	25.48	25.48	25.48	24.1	31,554
July 29, 2025	24.91	24.27	24.27	25.29	23.55	36,489
July 28, 2025	26.07	24.79	24.79	27.25	24.76	23,958
July 25, 2025	27.05	26.07	26.07	27.05	26.07	38,825
July 24, 2025	26.14	26.52	26.52	26.52	26.14	10,312
July 23, 2025	25.9	26	26	26	25.9	12,557
July 22, 2025	26.04	25.99	25.99	26.04	25.99	9,346
July 21, 2025	26.33	26.33	26.33	26.33	26.33	15,365
July 18, 2025	27.28	26.87	26.87	27.28	26.87	6,917
July 17, 2025	27.2	27.42	27.42	27.98	27.2	9,846
July 16, 2025	27.51	27.51	27.51	27.51	27.03	9,763
July 15, 2025	27.74	27.51	27.51	27.74	27.18	16,833
July 14, 2025	28.27	27.74	27.74	28.27	27.74	5,977
July 11, 2025	28.61	28.31	28.31	28.61	28.31	4,080
July 10, 2025	28.62	28.61	28.61	28.62	28.61	20,221
July 09, 2025	28.52	28.52	28.52	28.52	28.52	24,746
July 08, 2025	27.43	27.97	27.97	27.97	27.43	21,060
July 07, 2025	27.43	27.43	27.43	27.43	27.43	27,644
July 04, 2025	25.85	26.9	26.9	26.9	25.85	21,300
July 03, 2025	26.38	26.38	26.38	26.38	26.38	6,709
July 02, 2025	27	26.92	26.92	27	26.92	15,994
July 01, 2025	26.94	27.47	27.47	27.47	26.94	25,261
June 30, 2025	26.94	26.94	26.94	26.94	26.94	19,369
June 27, 2025	27.66	27.49	27.49	27.66	27.49	3,183
June 26, 2025	27.65	27.65	27.65	27.65	27.65	13,555
June 25, 2025	28.21	28.21	28.21	28.21	28.21	6,886
June 24, 2025	28.79	28.79	28.79	28.79	28.79	3,162
June 23, 2025	29.38	29.38	29.38	29.38	29.38	1,812
June 20, 2025	31	29.98	29.98	31	29.98	26,905
June 19, 2025	30.64	30.6	30.6	30.64	30.6	52,991
June 18, 2025	30.18	30.64	30.64	30.64	29.38	91,430
June 17, 2025	29.19	29.19	29.19	29.19	29.19	32,787
June 16, 2025	26.48	27.8	27.8	27.8	26.48	57,988
June 13, 2025	25	26.48	26.48	26.48	24.55	90,109
June 12, 2025	24.97	25.22	25.22	25.89	23.75	30,018

Tarapur Transformers Limited (TARAPUR.NS) NSE