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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	26.24	26.73	26.73	26.73	25.15	28,110
September 24, 2025	26.59	25.46	25.46	26.59	25.31	40,887
September 23, 2025	27.94	26.65	26.65	27.94	26.65	42,394
September 22, 2025	30.9	28.06	28.06	31.01	28.06	189,364
September 19, 2025	29.25	29.54	29.54	29.54	28.28	61,809
September 18, 2025	28.14	28.14	28.14	28.14	28.14	20,932
September 17, 2025	26.5	26.8	26.8	26.8	26.39	32,231
September 16, 2025	25.48	25.53	25.53	25.53	24.49	54,043
September 15, 2025	24.43	24.32	24.32	24.9	23.45	43,963
September 12, 2025	23.68	23.72	23.72	23.87	23.16	21,844
September 11, 2025	23.92	23.68	23.68	23.92	23.05	72,000
September 10, 2025	23.24	23.3	23.3	23.82	23.05	36,489
September 09, 2025	24.7	23.35	23.35	25.54	23.13	69,050
September 08, 2025	23.8	24.34	24.34	24.6	23.41	57,811
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

Tarapur Transformers Limited (TARAPUR.NS) NSE