Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Tarapur Transformers Limited (TARAPUR.BO)

29.60
-0.59
(-1.95%)
At close: 3:15:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202529.6030.0029.5929.6029.604,217
Apr 23, 202530.4030.4030.1930.1930.192,186
Apr 22, 202530.6231.2330.6230.8030.807,116
Apr 21, 202529.8530.6229.8530.6230.627,388
Apr 17, 202529.9930.0229.9930.0230.025,157
Apr 16, 202528.8729.4428.8729.4429.446,038
Apr 15, 202529.4029.4028.8728.8728.874,458
Apr 11, 202529.4629.8029.4529.4529.4515,042
Apr 9, 202530.0530.0530.0530.0530.055,448
Apr 8, 202530.0230.6630.0230.6630.667,228
Apr 7, 202530.6330.6330.6330.6330.63265
Apr 4, 202531.2531.2531.2531.2531.251,170
Apr 3, 202532.0032.0031.8831.8831.886,498
Apr 2, 202533.8533.8532.5332.5332.531,707
Apr 1, 202533.1933.1933.1933.1933.19723
Mar 28, 202533.8633.8633.8633.8633.866,067
Mar 27, 202534.8034.8034.5534.5534.553,622
Mar 26, 202535.5535.5534.8434.8434.845,071
Mar 25, 202535.5535.5535.5535.5535.55720
Mar 24, 202533.8533.8632.9033.8633.8610,762
Mar 21, 202532.2532.2532.2532.2532.2586
Mar 20, 202530.7230.7230.7230.7230.7227
Mar 19, 202529.2629.2629.2629.2629.26678
Mar 18, 202526.4227.8726.4227.8727.875,877
Mar 17, 202528.5529.2826.5026.5526.5521,525
Mar 13, 202527.8927.8927.8927.8927.893,579
Mar 12, 202528.4228.4528.4228.4528.456,257
Mar 11, 202529.5929.5929.0029.0029.007,187
Mar 10, 202529.5929.7328.9929.5929.591,814
Mar 7, 202529.6029.6029.0129.1529.1513,966
Mar 6, 202528.8029.2028.6529.0229.028,413
Mar 5, 202527.9028.6427.5228.6428.6441,771
Mar 4, 202528.0828.0828.0828.0828.081,697
Mar 3, 202528.6528.6528.6528.6528.652,162
Feb 28, 202529.2329.2329.2329.2329.233,311
Feb 27, 202529.8229.8329.8229.8229.82629
Feb 25, 202530.5030.5030.4230.4230.42985
Feb 24, 202531.0431.0431.0431.0431.04148
Feb 21, 202531.6731.6731.6731.6731.679,881
Feb 20, 202532.3132.3132.3132.3132.31814
Feb 19, 202532.9632.9632.9632.9632.964,967
Feb 18, 202533.6333.6333.6333.6333.6316,233
Feb 17, 202534.3134.3134.3134.3134.314,229
Feb 14, 202535.0135.0135.0135.0135.01241
Feb 13, 202535.7235.7235.7235.7235.729,853
Feb 12, 202536.4436.4436.4436.4436.442,501
Feb 11, 202539.4540.4937.1037.1837.1812,122
Feb 10, 202539.3439.3537.0139.0539.0546,918
Feb 7, 202537.5037.5134.0037.4837.4833,726
Feb 6, 202535.7035.7333.9235.7335.7314,026
Feb 5, 202532.3134.0332.3134.0334.0311,510
Feb 4, 202533.0934.3231.4532.4132.4117,990
Feb 3, 202534.9935.0031.8532.6932.6916,410
Feb 1, 202533.5133.5132.8733.5133.519,325
Jan 31, 202531.9231.9231.0031.9231.9212,045
Jan 30, 202527.5230.4027.5230.4030.4013,367
Jan 29, 202529.0130.1628.9628.9628.9613,916
Jan 28, 202530.4830.4830.4830.4830.488,268
Jan 27, 202532.0832.0832.0832.0832.082,064
Jan 24, 202533.7634.8533.7633.7633.766,589
Jan 23, 202535.5335.5335.5335.5335.535,209
Jan 22, 202537.3937.3937.3937.3937.3911,230
Jan 21, 202539.3541.0039.3539.3539.357,292
Jan 20, 202544.2545.5241.4241.4241.4223,948
Jan 17, 202545.3645.3643.6043.6043.6014,738
Jan 16, 202544.4844.4844.4844.4844.481,905
Jan 15, 202543.6143.6143.6143.6143.613,226
Jan 14, 202543.0344.0042.7442.7642.7616,043
Jan 13, 202543.6143.6143.6143.6143.612,666
Jan 10, 202544.5044.5044.5044.5044.507,386
Jan 9, 202545.4045.4045.4045.4045.406,245
Jan 8, 202546.3246.3246.3246.3246.324,871
Jan 7, 202547.2647.2647.2647.2647.268,367
Jan 6, 202550.1850.1848.2248.2248.2217,922
Jan 3, 202549.2049.2049.2049.2049.205,068
Jan 2, 202548.2448.2448.2448.2448.243,036
Jan 1, 202547.3047.3047.3047.3047.303,189
Dec 31, 202446.3846.3846.3846.3846.3810,253
Dec 30, 202445.4845.4845.4845.4845.485,391
Dec 27, 202444.5944.5944.5944.5944.596,872
Dec 26, 202443.1043.7243.1043.7243.7223,531
Dec 24, 202442.8742.8742.8742.8742.872,458
Dec 23, 202443.7443.7443.7443.7443.745,877
Dec 20, 202444.6344.6344.6344.6344.634,344
Dec 19, 202445.5445.5445.5445.5445.5413,296
Dec 18, 202448.3448.3446.4646.4646.4625,215
Dec 17, 202447.4047.4047.4047.4047.405,701
Dec 16, 202446.4846.4846.4846.4846.483,935
Dec 13, 202445.5745.5745.5745.5745.573,272
Dec 12, 202444.6844.6844.6844.6844.686,922
Dec 11, 202443.8143.8143.7943.8143.8156,808
Dec 10, 202442.9642.9642.9642.9642.967,678
Dec 9, 202440.9240.9240.9240.9240.92872
Dec 6, 202438.9838.9838.9838.9838.983,451
Dec 5, 202437.1337.1337.1337.1337.131,130
Dec 4, 202435.3735.3735.3735.3735.371,412
Dec 3, 202433.6933.6933.6933.6933.691,301
Dec 2, 202432.0932.0932.0932.0932.091,217
Nov 29, 202430.5730.5730.5730.5730.5710,675
Nov 28, 202429.9829.9829.4029.9829.9822,165
Nov 27, 202429.4029.4029.0029.4029.409,233
Nov 26, 202429.4129.4128.8328.8328.8317,906
Nov 25, 202429.4129.4129.4129.4129.4127,574
Nov 22, 202430.0130.0130.0130.0130.0116,913
Nov 21, 202430.6230.6230.6230.6230.6221,223
Nov 19, 202431.2431.2431.2431.2431.2414,528
Nov 18, 202431.8731.8731.8731.8731.8735,855
Nov 14, 202432.5232.5232.5232.5232.521,138
Nov 13, 202431.8931.8931.8931.8931.895,360
Nov 12, 202431.2731.2731.2731.2731.275,320
Nov 11, 202430.6630.6630.6630.6630.661,772
Nov 8, 202430.0630.0630.0630.0630.062,817
Nov 7, 202429.4829.4829.4829.4829.481,472
Nov 6, 202428.9128.9128.9128.9128.912,201
Nov 4, 202427.9027.9027.8027.8027.8013,769
Oct 31, 202427.3627.3627.3627.3627.3612,545
Oct 29, 202428.4728.4728.4728.4728.475,335
Oct 28, 202429.0529.0529.0529.0529.0524,057
Oct 25, 202430.0030.0029.6429.6429.64170,910
Oct 24, 202430.2430.2430.2430.2430.2433,487
Oct 23, 202429.6529.6529.6529.6529.659,204
Oct 22, 202429.0729.0729.0729.0729.0721,627
Oct 21, 202428.5028.5028.5028.5028.5018,313
Oct 18, 202427.9527.9527.9527.9527.9514,978
Oct 17, 202427.4127.4127.4127.4127.419,933
Oct 16, 202426.8826.8826.8826.8826.8817,907
Oct 15, 202426.3626.3626.3626.3626.367,955
Oct 14, 202425.1125.1125.1125.1125.1113,620
Oct 11, 202423.0023.9223.0023.9223.9250,644
Oct 10, 202422.7922.7922.7922.7922.7914,077
Oct 9, 202421.7121.7121.7121.7121.7111,759
Oct 8, 202420.6820.6819.0920.6820.6832,204
Oct 7, 202418.4019.7018.4019.7019.7047,075
Oct 4, 202419.0219.0218.7718.7718.7712,277
Oct 3, 202419.0619.1519.0219.1519.1520,103
Oct 1, 202419.4019.4019.4019.4019.4023,988
Sep 30, 202419.7919.7919.7919.7919.798,254
Sep 27, 202420.1920.1920.1920.1920.196,332
Sep 26, 202420.6020.6020.6020.6020.6016,419
Sep 25, 202421.0221.0221.0221.0221.0212,103
Sep 24, 202421.4421.4421.4421.4421.4411,482
Sep 23, 202421.8721.9021.8721.8721.874,003
Sep 20, 202422.3122.3122.3122.3122.3111,286
Sep 19, 202423.6723.6722.7622.7622.7661,556
Sep 18, 202423.2223.2223.2223.2223.2288,637
Sep 17, 202422.7722.7722.7722.7722.77737
Sep 16, 202422.3322.3322.3322.3322.331,330
Sep 13, 202421.9021.9021.9021.9021.902,156
Sep 12, 202421.4821.4821.4821.4821.481,821
Sep 11, 202421.0621.0621.0621.0621.067,039
Sep 10, 202420.6520.6520.6520.6520.651,454
Sep 9, 202420.2520.2520.2520.2520.258,912
Sep 6, 202419.8619.8619.8619.8619.863,764
Sep 5, 202419.4819.4819.4819.4819.4817,346
Sep 4, 202418.7319.1018.7319.1019.1015,157
Sep 3, 202418.7318.7318.7318.7318.73805
Sep 2, 202418.3718.3718.3718.3718.37281
Aug 30, 202418.0118.0118.0118.0118.01630
Aug 29, 202417.6617.6617.6617.6617.6612,444
Aug 28, 202417.3217.3217.3217.3217.326,485
Aug 26, 202416.6616.6616.6616.6616.6617,093
Aug 23, 202416.3416.3416.3016.3416.34388
Aug 22, 202416.0016.0216.0016.0216.022,100
Aug 21, 202415.7115.7115.7115.7115.711,282
Aug 20, 202415.4115.4115.4115.4115.413,496
Aug 19, 202414.6814.6814.6814.6814.686,294
Aug 16, 202413.9913.9912.7013.9913.9928,058
Aug 14, 202413.3313.3313.3313.3313.334,313
Aug 13, 202413.4013.4012.6012.7012.7010,329
Aug 12, 202412.6213.2512.6212.9012.909,768
Aug 9, 202412.6013.2012.6012.6212.622,028
Aug 8, 202413.5613.5612.5012.6012.604,243
Aug 7, 202412.9813.6112.3512.9912.998,882
Aug 6, 202413.2713.6512.8012.9812.9822,281
Aug 5, 202413.4014.3513.0113.0513.0522,745
Aug 2, 202412.5013.8012.5013.6913.6961,184
Aug 1, 202414.4414.4413.0813.1513.1590,461
Jul 31, 202413.7613.7613.7613.7613.763,221
Jul 30, 202413.1113.1113.1113.1113.11604
Jul 29, 202412.4912.4912.4912.4912.491,441
Jul 26, 202411.9011.9011.9011.9011.90973
Jul 25, 202411.6711.6711.6711.6711.672,859
Jul 24, 202411.3111.5211.3111.4511.455,474
Jul 23, 202411.3011.3011.3011.3011.30310
Jul 22, 202411.5011.5011.3011.3011.309,215
Jul 19, 202411.5311.5311.5311.5311.534,135
Jul 18, 202411.7611.9911.7611.7611.763,124
Jul 16, 202411.9412.1811.9411.9911.9922,530
Jul 15, 202412.1812.1812.1812.1812.188,426
Jul 12, 202412.4212.4212.4212.4212.4217,271
Jul 11, 202412.6712.6712.5812.6712.6716,199
Jul 10, 202412.8212.8312.8212.8312.832,139
Jul 9, 202413.0813.0813.0813.0813.083,916
Jul 8, 202413.8813.8813.3413.3413.3411,609
Jul 5, 202413.6113.6113.6113.6113.6132,115
Jul 4, 202413.3513.3513.3513.3513.3515,200
Jul 3, 202412.5913.0912.5913.0913.0933,378
Jul 2, 202412.8412.8412.8412.8412.8439,178
Jul 1, 202413.1013.1013.1013.1013.106,698
Jun 28, 202413.3613.3613.3613.3613.362,234
Jun 27, 202413.6313.6313.6313.6313.634,369
Jun 26, 202413.9013.9013.9013.9013.903,335
Jun 25, 202414.1814.1814.1814.1814.188,275
Jun 24, 202414.4614.4614.4614.4614.4628,169
Jun 21, 202414.7014.7514.7014.7514.7540,836
Jun 20, 202414.5914.9914.5914.9914.9988,178
Jun 19, 202414.8814.8814.8814.8814.8812,633
Jun 18, 202414.1814.1814.1814.1814.1829,864
Jun 14, 202413.5113.5113.5113.5113.5157,099
Jun 13, 202412.8712.8712.8712.8712.8725,335
Jun 12, 202412.2612.2612.2612.2612.267,330
Jun 11, 202411.6711.6810.6211.6811.6886,060
Jun 10, 202410.1011.1310.0711.1311.1336,083
Jun 7, 202410.6010.6010.6010.6010.606,505
Jun 6, 202410.8310.8310.8110.8110.8116,978
Jun 5, 202411.0311.0311.0311.0311.031,303
Jun 4, 202411.2511.2511.2511.2511.251,141
Jun 3, 202411.9011.9011.4711.4711.4710,435
May 31, 202411.7011.7011.7011.7011.709,848
May 30, 202411.9311.9311.9311.9311.9322,979
May 29, 202412.1712.1712.1712.1712.1722,578
May 28, 202412.6512.6512.4112.4112.412,686
May 27, 202412.6612.6612.6612.6612.6626,620
May 24, 202412.9112.9112.9112.9112.9113,174
May 23, 202413.1713.1713.1713.1713.172,595
May 22, 202413.4313.4313.4313.4313.435,334
May 21, 202413.7013.7013.7013.7013.7057,759
May 17, 202413.7013.7013.7013.7013.7029,120
May 16, 202413.4413.4413.4413.4413.4449,704
May 15, 202413.1813.1813.1813.1813.1849,583
May 14, 202412.9312.9312.9312.9312.9312,470
May 13, 202412.6812.6812.6812.6812.6841,178
May 10, 202412.4412.4412.4412.4412.4413,114
May 9, 202412.2012.2012.2012.2012.20110,137
May 8, 202411.9711.9711.9711.9711.9713,476
May 7, 202411.7411.7411.7411.7411.742,981
May 6, 202411.5111.5111.5111.5111.512,351
May 3, 202411.2911.2911.2911.2911.292,761
May 2, 202411.0711.0711.0711.0711.0712,201
Apr 30, 202410.8610.8610.8610.8610.863,655
Apr 29, 202411.0611.0610.6510.6510.6565,519
Apr 26, 202410.8610.8610.8610.8610.8670,275
Apr 25, 202410.6510.6510.6510.6510.658,551
Apr 24, 202410.4510.4510.4510.4510.4517,102