NSE - Delayed Quote INR

Tarapur Transformers Limited (TARAPUR.NS)

Compare
30.66
-0.63
(-2.01%)
At close: 3:15:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202530.6630.6630.6630.6630.663,490
Apr 4, 202531.2931.2931.2931.2931.293,780
Apr 3, 202531.9332.5331.9331.9331.9313,003
Apr 2, 202532.5932.5932.5932.5932.591,627
Apr 1, 202533.2633.2633.2633.2633.263,858
Mar 28, 202533.9433.9433.9433.9433.946,882
Mar 27, 202534.6434.6434.6434.6434.649,594
Mar 26, 202535.3535.3535.3535.3535.359,235
Mar 25, 202535.9036.0835.9036.0836.0853,096
Mar 24, 202533.9934.3733.6034.3734.3748,212
Mar 21, 202532.7432.7432.6332.7432.7426,763
Mar 20, 202531.1931.1931.1831.1931.1921,941
Mar 19, 202529.7129.7129.7129.7129.7117,413
Mar 18, 202526.9626.9626.9626.9626.96-
Mar 17, 202526.2028.8026.2026.9626.9622,201
Mar 13, 202527.4327.6027.4327.4327.439,114
Mar 12, 202527.9928.4527.9927.9927.9914,987
Mar 11, 202528.5528.5528.5028.5528.5520,085
Mar 10, 202528.9930.0928.9928.9928.9938,948
Mar 7, 202529.5929.5929.0129.5929.5925,945
Mar 6, 202529.0129.0128.8029.0129.0126,842
Mar 5, 202528.4528.4527.5028.4528.4540,106
Mar 4, 202527.9027.9027.9027.9027.9010,084
Mar 3, 202528.4728.4728.4728.4728.4716,039
Feb 28, 202529.0629.0629.0629.0629.061,485
Feb 27, 202529.6629.6629.6629.6629.661,974
Feb 25, 202530.2730.2730.2730.2730.275,181
Feb 24, 202530.8930.8930.8930.8930.8914,909
Feb 21, 202531.5331.5431.5331.5331.5330,080
Feb 20, 202532.1832.1832.1832.1832.185,004
Feb 19, 202532.8432.8432.8432.8432.844,954
Feb 18, 202533.5233.5233.5233.5233.5211,403
Feb 17, 202534.2134.2134.2134.2134.212,729
Feb 14, 202534.9134.9134.9134.9134.914,546
Feb 13, 202535.6335.6335.6335.6335.6324,755
Feb 12, 202536.3636.3636.3636.3636.364,400
Feb 11, 202539.8040.8037.1137.1137.1141,551
Feb 10, 202539.2439.2537.3939.0739.07104,337
Feb 7, 202536.7937.3936.5037.3937.3934,130
Feb 6, 202535.5535.6134.0035.6135.6119,388
Feb 5, 202533.0033.9232.0833.9233.9224,115
Feb 4, 202533.7734.9832.1032.3132.3140,826
Feb 3, 202534.7035.4532.1433.7733.7794,521
Feb 1, 202532.2533.8432.2533.8433.8440,276
Jan 31, 202532.2332.2330.7032.2332.2364,697
Jan 30, 202527.7730.7027.7730.7030.7049,838
Jan 29, 202529.2429.2429.2429.2429.2425,427
Jan 28, 202530.7830.7830.7830.7830.783,826
Jan 27, 202532.4032.4032.4032.4032.407,989
Jan 24, 202534.1134.1134.1134.1134.1111,630
Jan 23, 202535.9135.9135.9135.9135.9112,965
Jan 22, 202537.8037.8037.8037.8037.8011,235
Jan 21, 202539.7939.7939.7939.7939.7919,434
Jan 20, 202544.5045.5041.8941.8941.8958,275
Jan 17, 202544.1045.9044.1044.1044.1055,279
Jan 16, 202545.0045.0045.0045.0045.0020,338
Jan 15, 202544.1244.1244.1244.1244.1275,215
Jan 14, 202543.2644.1543.2643.2643.2641,571
Jan 13, 202544.1544.1544.1544.1544.155,558
Jan 10, 202545.0645.0645.0645.0645.066,431
Jan 9, 202545.9845.9845.9845.9845.9811,365
Jan 8, 202546.9246.9246.9246.9246.9212,480
Jan 7, 202547.8847.8847.8847.8847.8823,649
Jan 6, 202548.8650.8548.8648.8648.8678,107
Jan 3, 202549.8649.8649.8649.8649.8646,453
Jan 2, 202548.8948.8948.8948.8948.8919,182
Jan 1, 202547.9447.9447.9447.9447.9431,337
Dec 31, 202447.0047.0746.4047.0047.0048,655
Dec 30, 202446.3446.3446.3446.3446.3436,130
Dec 27, 202445.4445.4444.6045.4445.4432,689
Dec 26, 202444.5544.5543.2544.5544.5594,153
Dec 24, 202443.6843.6843.6843.6843.6812,587
Dec 23, 202444.5844.5844.5844.5844.587,040
Dec 20, 202445.4945.4945.4945.4945.4920,086
Dec 19, 202446.4246.4246.4246.4246.4251,471
Dec 18, 202447.3749.3047.3747.3747.37130,118
Dec 17, 202448.3448.3448.3448.3448.3442,363
Dec 16, 202447.4047.4047.4047.4047.4019,237
Dec 13, 202446.4846.4846.4846.4846.4866,373
Dec 12, 202445.5745.5745.5745.5745.5745,415
Dec 11, 202444.6844.6844.3944.6844.68245,700
Dec 10, 202443.8143.8143.8143.8143.8142,733
Dec 9, 202441.7341.7341.7341.7341.7339,354
Dec 6, 202439.7539.7539.7539.7539.7537,562
Dec 5, 202437.8637.8637.8637.8637.8626,144
Dec 4, 202436.0636.0636.0636.0636.0632,272
Dec 3, 202434.3534.3534.3534.3534.3532,648
Dec 2, 202432.7232.7232.7232.7232.7223,219
Nov 29, 202431.1731.1730.5031.1731.1750,813
Nov 28, 202430.5630.5629.3730.5630.5646,909
Nov 27, 202429.9729.9728.8029.9729.9777,734
Nov 26, 202429.3929.3929.3929.3929.3917,579
Nov 25, 202429.9929.9929.9929.9929.9914,472
Nov 22, 202430.6130.6130.6130.6130.6112,827
Nov 21, 202431.2431.2431.2431.2431.2413,663
Nov 19, 202431.8831.8831.8831.8831.8834,318
Nov 18, 202432.5432.5432.5432.5432.5495,666
Nov 14, 202433.2133.2133.2133.2133.2127,293
Nov 13, 202432.5632.5632.5632.5632.5648,560
Nov 12, 202431.9331.9331.9331.9331.9323,548
Nov 11, 202431.3131.3131.3131.3131.31100,371
Nov 8, 202430.7030.7030.7030.7030.7016,836
Nov 7, 202430.1030.1030.1030.1030.1035,295
Nov 6, 202429.5129.5129.5129.5129.5131,865
Nov 5, 202428.9428.9428.9428.9428.9440,081
Nov 4, 202428.3828.3828.3828.3828.3844,727
Nov 1, 202427.8327.8327.8327.8327.8313,866
Oct 31, 202427.2927.2927.2927.2927.2925,050
Oct 30, 202427.8527.8527.8527.8527.8528,800
Oct 29, 202428.4228.4228.4228.4228.4223,082
Oct 28, 202429.0129.0129.0129.0129.0132,384
Oct 25, 202429.6130.8229.6129.6129.61233,927
Oct 24, 202430.2230.2230.2230.2230.2232,604
Oct 23, 202429.6329.6329.6329.6329.6319,474
Oct 22, 202429.0529.0529.0529.0529.0543,955
Oct 21, 202428.4928.4928.4928.4928.4915,315
Oct 18, 202427.9427.9427.9427.9427.9410,776
Oct 17, 202427.4027.4027.4027.4027.4013,963
Oct 16, 202426.8726.8726.8726.8726.8741,499
Oct 15, 202426.3526.3526.3526.3526.3514,799
Oct 14, 202425.1025.1025.1025.1025.1011,846
Oct 11, 202423.6423.9122.7623.9123.9190,104
Oct 10, 202422.7822.7822.7822.7822.788,501
Oct 9, 202421.7021.7021.7021.7021.7021,229
Oct 8, 202419.4020.6718.7020.6720.6796,326
Oct 7, 202419.1319.6917.8219.6919.69151,216
Oct 4, 202418.7618.7618.7618.7618.7610,520
Oct 3, 202419.1519.1519.1519.1519.158,513
Oct 1, 202419.5519.5519.5519.5519.558,019
Sep 30, 202419.9519.9519.9519.9519.9519,504
Sep 27, 202420.3620.3620.3620.3620.367,945
Sep 26, 202420.7820.7820.7820.7820.785,012
Sep 25, 202421.2121.2121.2121.2121.2114,422
Sep 24, 202421.6521.6521.6521.6521.6511,683
Sep 23, 202422.1022.1022.1022.1022.109,743
Sep 20, 202422.5622.5622.5622.5622.5633,533
Sep 19, 202423.0323.5023.0323.0323.0388,934
Sep 18, 202423.5023.6323.5023.5023.50243,523
Sep 17, 202423.1723.1723.1723.1723.1732,116
Sep 16, 202422.7222.7222.7222.7222.7235,962
Sep 13, 202422.2822.2822.2822.2822.2816,443
Sep 12, 202421.8521.8521.8521.8521.856,127
Sep 11, 202421.4321.4321.4321.4321.4319,826
Sep 10, 202421.0121.0121.0121.0121.0121,041
Sep 9, 202420.6020.6020.6020.6020.6017,596
Sep 6, 202420.2020.2020.2020.2020.2027,453
Sep 5, 202419.8119.8119.8119.8119.8150,639
Sep 4, 202419.4319.4319.4019.4319.43137,611
Sep 3, 202419.0519.0519.0419.0519.05298,929
Sep 2, 202418.6818.6818.6818.6818.6819,764
Aug 30, 202418.3218.3218.3218.3218.3238,845
Aug 29, 202417.9717.9717.9717.9717.9719,672
Aug 28, 202417.6217.6217.6217.6217.6243,553
Aug 27, 202417.2817.2817.2817.2817.2818,446
Aug 26, 202416.9516.9516.9516.9516.9539,703
Aug 23, 202416.6216.6216.6216.6216.6222,582
Aug 22, 202416.3016.3016.3016.3016.3036,708
Aug 21, 202415.9915.9915.9915.9915.9930,719
Aug 20, 202415.6815.6815.6815.6815.6822,332
Aug 19, 202414.9414.9414.9414.9414.9446,068
Aug 16, 202414.0014.2312.8914.2314.23188,258
Aug 14, 202413.5613.5612.6513.5613.56299,824
Aug 13, 202413.0513.5512.4112.9212.9258,377
Aug 12, 202413.2513.4812.6012.9612.9643,561
Aug 9, 202413.0313.3012.3213.0013.0028,696
Aug 8, 202413.5213.8412.6512.7712.7759,047
Aug 7, 202413.4213.4212.6013.2513.2539,846
Aug 6, 202412.4213.7012.4212.7912.7946,725
Aug 5, 202413.4814.1912.9013.0513.0563,500
Aug 2, 202412.4513.7612.4513.5713.57114,136
Aug 1, 202414.4014.4013.1113.1113.11224,904
Jul 31, 202413.8013.8013.8013.8013.8049,459
Jul 30, 202413.1513.1513.1513.1513.1520,250
Jul 29, 202412.5312.5312.5312.5312.5322,779
Jul 26, 202411.9411.9411.9411.9411.9411,391
Jul 25, 202411.7111.7111.7111.7111.719,882
Jul 24, 202411.4911.4911.4811.4911.497,906
Jul 23, 202411.2711.4811.2711.2711.2722,850
Jul 22, 202411.5011.5611.5011.5011.5022,101
Jul 19, 202411.5611.6011.5611.5611.5614,128
Jul 18, 202411.8012.0111.8011.8011.8025,186
Jul 16, 202412.4012.4012.4012.4012.40-
Jul 15, 202412.4012.4012.4012.4012.40-
Jul 12, 202412.4012.6012.4012.4012.4012,852
Jul 11, 202412.6012.6012.4312.6012.604,151
Jul 10, 202412.6912.9312.6912.6912.697,538
Jul 9, 202412.9313.1912.9312.9312.9324,289
Jul 8, 202413.2013.7313.2013.2013.2026,542
Jul 5, 202413.4713.4713.4113.4713.476,198
Jul 4, 202413.2113.2113.2113.2113.2121,622
Jul 3, 202412.9612.9612.8512.9612.9622,694
Jul 2, 202412.7112.9012.7112.7112.7130,679
Jul 1, 202412.9513.0012.9512.9512.9531,055
Jun 28, 202413.1613.1613.1613.1613.167,736
Jun 27, 202413.4313.4313.4313.4313.432,837
Jun 26, 202413.7113.7113.7113.7113.718,029
Jun 25, 202413.9913.9913.9913.9913.9911,044
Jun 24, 202414.2814.2814.2814.2814.2814,463
Jun 21, 202414.5814.8714.5814.5814.5856,299
Jun 20, 202414.5814.5814.5814.5814.58237,146
Jun 19, 202414.8814.8814.8814.8814.8830,181
Jun 18, 202414.1814.1814.1814.1814.1884,670
Jun 14, 202413.5113.5113.5113.5113.5150,397
Jun 13, 202412.8712.8712.8712.8712.8764,644
Jun 12, 202412.2612.2612.2012.2612.2637,315
Jun 11, 202411.6811.6811.1311.6811.68189,457
Jun 10, 202410.6011.1310.0711.1311.1370,787
Jun 7, 202410.6010.6010.6010.6010.6029,948
Jun 6, 202410.8011.0010.8010.8010.8028,456
Jun 5, 202411.0011.0011.0011.0011.003,055
Jun 4, 202411.2011.2011.2011.2011.201,168
Jun 3, 202411.4011.6011.4011.4011.4013,571
May 31, 202411.6011.7011.6011.6011.6051,294
May 30, 202411.8011.8011.8011.8011.8023,315
May 29, 202412.0512.0512.0512.0512.0525,424
May 28, 202412.3012.3512.3012.3012.3019,170
May 27, 202412.5512.5512.5512.5512.555,982
May 24, 202412.8012.8012.8012.8012.8026,719
May 23, 202413.0513.0513.0513.0513.0516,989
May 22, 202413.3013.3013.3013.3013.3047,350
May 21, 202413.5513.6013.5513.5513.5590,078
May 17, 202413.5513.5513.5513.5513.554,822
May 16, 202413.3013.3013.3013.3013.3012,976
May 15, 202413.0513.0513.0513.0513.0516,698
May 14, 202412.8012.8012.8012.8012.809,104
May 13, 202412.5512.5512.5512.5512.554,823
May 10, 202412.3512.3512.3512.3512.356,597
May 9, 202412.1512.1512.1512.1512.1523,528
May 8, 202411.9511.9511.9511.9511.952,916
May 7, 202411.7511.7511.7511.7511.7528,814
May 6, 202411.5511.5511.5511.5511.5565,525
May 3, 202411.3511.3511.3511.3511.3538,434
May 2, 202411.1511.1511.1511.1511.1538,229
Apr 30, 202410.9510.9510.9510.9510.9552,187
Apr 29, 202410.7510.7510.5010.7510.7588,942
Apr 26, 202410.6010.6010.6010.6010.6010,694
Apr 25, 202410.4010.4010.4010.4010.407,793
Apr 24, 202410.2010.2010.2010.2010.204,699
Apr 23, 202410.0010.0010.0010.0010.0027,995
Apr 22, 20249.859.859.859.859.852,006
Apr 19, 20249.709.709.709.709.701,762
Apr 18, 20249.559.559.559.559.551,801
Apr 16, 20249.409.409.409.409.4040,452
Apr 15, 20249.259.258.959.259.2536,204
Apr 12, 20249.109.109.109.109.1035,304
Apr 10, 20248.958.958.958.958.9511,912
Apr 9, 20248.808.808.808.808.8016,112
Apr 8, 20248.658.658.658.658.6511,251

Related Tickers

JNKINDIA.NS JNK India Limited
326.45
-4.57%
 
SIEMENS.NS Siemens Limited
2,812.45
-42.93%
 
XYL Xylem Inc.
103.46
-1.09%
 
NNE NANO Nuclear Energy Inc.
23.30
+8.62%
 
SMR NuScale Power Corporation
13.97
+10.87%