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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	36.01	36.02	36.02	37.47	35.2	54,075
November 25, 2025	36.65	36.53	36.53	37.5	36.01	41,727
November 24, 2025	37.46	37.34	37.34	39.28	36.02	28,479
November 21, 2025	37	37.45	37.45	38.5	35.5	60,613
November 19, 2025	37.8	36.15	36.15	37.9	36	26,524
November 18, 2025	38.09	37.48	37.48	38.21	37	27,422
November 17, 2025	38.03	38.09	38.09	39.99	37	37,411
November 14, 2025	38.05	38.22	38.22	39.47	36.9	54,861
November 13, 2025	36.45	38.28	38.28	38.31	35.31	107,248
November 12, 2025	34.21	36.49	36.49	36.59	34.21	108,721
November 11, 2025	36.24	34.85	34.85	36.5	34.2	35,907
November 10, 2025	35.24	35.53	35.53	36.55	34.5	45,356
November 07, 2025	34.93	35.96	35.96	36.75	33.35	70,730
November 06, 2025	37	35.11	35.11	38	35	48,980
November 04, 2025	35.55	36.62	36.62	37	35	34,661
November 03, 2025	36.8	35.92	35.92	36.8	35.13	48,592
October 31, 2025	34.99	36.82	36.82	36.84	34.76	86,752
October 30, 2025	36.2	35.09	35.09	36.79	34.55	55,026
October 29, 2025	34.52	36.2	36.2	36.2	34.49	86,780
October 28, 2025	32.26	34.48	34.48	34.49	31.41	74,044
October 27, 2025	33.6	32.85	32.85	34.35	32.8	59,049
October 24, 2025	36.99	34.53	34.53	37	34.53	122,045
October 23, 2025	33.02	36.35	36.35	36.35	32.88	142,143
October 21, 2025	34.62	34.62	34.62	35.72	34.62	40,559
October 20, 2025	39.6	36.45	36.45	39.7	36.45	177,203
October 17, 2025	37	38.37	38.37	38.37	36.5	157,643
October 16, 2025	35.44	36.55	36.55	36.55	35	274,497
October 15, 2025	32.5	34.81	34.81	34.81	32.5	210,165
October 14, 2025	29.11	31.65	31.65	31.65	29	97,142
October 13, 2025	33	28.78	28.78	33	28.66	254,985
October 10, 2025	30.9	31.85	31.85	31.85	29.55	259,818
October 09, 2025	27.2	28.96	28.96	28.96	26.51	66,835
October 08, 2025	27.99	26.33	26.33	27.99	25.74	27,871
October 07, 2025	26.79	27.29	27.29	27.99	26.79	30,994
October 06, 2025	28.66	26.79	26.79	29.47	26.71	86,455
October 03, 2025	27.52	28.07	28.07	28.75	27.52	76,846
October 01, 2025	26.55	27.39	27.39	27.39	25.81	42,858
September 30, 2025	28.08	26.09	26.09	28.08	25.44	33,330
September 29, 2025	28.4	26.77	26.77	28.4	26.25	46,766
September 26, 2025	27.75	27.64	27.64	27.99	26.73	67,375

Tarapur Transformers Limited (TARAPUR.NS) NSE