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

NSE - Delayed Quote INR

TRANS & RECTI. LTD (TARIL.NS)

510.55
-23.80
(-4.45%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025536.30536.80507.65510.55510.551,281,002
Apr 24, 2025568.00568.00532.15534.35534.351,181,154
Apr 23, 2025580.00594.00552.25560.15560.151,672,078
Apr 22, 2025550.85574.20549.25574.20574.204,285,112
Apr 21, 2025536.70556.50536.05546.90546.902,025,628
Apr 17, 2025552.00552.00526.85530.00530.001,241,604
Apr 16, 2025560.00562.90545.00547.90547.901,548,618
Apr 15, 2025571.80571.80557.00566.80566.804,066,593
Apr 11, 2025544.60544.60532.80544.60544.602,555,553
Apr 9, 2025512.00518.70505.95518.70518.703,472,439
Apr 8, 2025486.00494.45477.30494.00494.002,402,811
Apr 7, 2025470.95470.95470.95470.95470.95287,380
Apr 4, 2025512.95513.90489.05495.70495.70824,165
Apr 3, 2025500.05530.05498.00514.75514.751,405,150
Apr 2, 2025509.40518.00493.60511.85511.851,081,593
Apr 1, 2025522.90539.00509.40509.40509.401,009,800
Mar 28, 2025522.00538.20508.55536.20536.201,244,396
Mar 27, 2025481.00514.25475.00512.60512.60665,667
Mar 26, 2025517.00522.25488.45489.80489.80849,863
Mar 25, 2025514.80526.80505.00514.15514.151,318,665
Mar 24, 2025498.00510.30494.40507.50507.501,970,512
Mar 21, 2025440.05487.05438.00486.00486.004,976,064
Mar 20, 2025449.05457.40435.55442.80442.801,052,971
Mar 19, 2025424.80450.00420.60445.15445.151,234,656
Mar 18, 2025396.40429.20396.40421.60421.601,193,465
Mar 17, 2025381.35405.00374.00390.20390.201,239,603
Mar 13, 2025387.80388.20370.20374.25374.25488,143
Mar 12, 2025393.50400.35379.70384.30384.30512,756
Mar 11, 2025380.00396.00377.00390.30390.30595,907
Mar 10, 2025421.90429.00390.00394.05394.05838,655
Mar 7, 2025414.00431.80407.10421.10421.10937,882
Mar 6, 2025404.00417.25400.00411.25411.25943,840
Mar 5, 2025391.70416.85389.85398.90398.901,116,006
Mar 4, 2025359.90396.70356.65389.55389.551,390,785
Mar 3, 2025400.05401.55356.00362.60362.602,685,547
Feb 28, 2025406.70417.95375.00385.55385.551,336,897
Feb 27, 2025438.00464.45407.95411.25411.251,645,215
Feb 25, 2025454.65459.70420.00425.85425.85739,989
Feb 24, 2025414.05467.80406.65445.20445.201,532,933
Feb 21, 2025425.30425.30410.10425.30425.302,001,263
Feb 20, 2025389.85405.05388.00405.05405.05547,027
Feb 19, 2025370.00385.80366.65385.80385.80571,141
Feb 18, 2025388.35390.30363.60367.45367.45855,356
Feb 17, 2025399.00399.00382.70382.70382.70391,173
Feb 14, 2025 2:1 Stock Splits
Feb 14, 2025435.00441.95402.80402.80402.80245,152
Feb 13, 2025421.55432.23413.00423.98423.98596,078
Feb 12, 2025415.00424.98408.23411.65411.65953,254
Feb 11, 2025458.52463.73429.70429.70429.702,296,602
Feb 10, 2025450.50457.50418.00452.30452.30893,360
Feb 7, 2025430.00448.30412.77439.42439.42741,922
Feb 6, 2025427.80427.80415.60427.00427.00996,904
Feb 5, 2025401.00407.45401.00407.45407.45486,254
Feb 4, 2025401.00415.63381.77388.05388.051,355,292
Feb 3, 2025405.55410.00401.00401.00401.001,314,666
Feb 1, 2025452.95453.92422.10422.10422.10628,450
Jan 31, 2025450.00453.75430.52444.30444.30894,118
Jan 30, 2025455.00469.25426.13453.17453.17429,684
Jan 29, 2025415.00448.58408.30448.55448.55394,510
Jan 28, 2025432.50465.00427.20427.23427.23820,712
Jan 27, 2025452.75462.00449.67449.67449.67150,866
Jan 24, 2025500.48505.00473.33473.33473.33269,934
Jan 23, 2025487.52514.50487.52498.23498.23380,436
Jan 22, 2025524.50524.50491.05506.73506.731,345,698
Jan 21, 2025542.50542.50510.50516.88516.88409,714
Jan 20, 2025515.08535.60510.50534.88534.88371,908
Jan 17, 2025526.50526.50503.70510.10510.10224,136
Jan 16, 2025488.00512.60488.00512.22512.22444,264
Jan 15, 2025510.50513.45487.55488.20488.20528,206
Jan 14, 2025510.00529.00505.33513.20513.20780,976
Jan 13, 2025535.90542.38531.92531.92531.92519,024
Jan 10, 2025577.00584.50559.92559.92559.92757,816
Jan 9, 2025615.00626.50588.10589.38589.38985,204
Jan 8, 2025623.47648.90601.03619.05619.051,715,622
Jan 7, 2025604.00625.00600.00618.00618.00672,624
Jan 6, 2025637.00637.00588.63602.25602.25603,898
Jan 3, 2025618.50639.00612.58619.60619.60401,630
Jan 2, 2025602.75626.88602.75619.35619.35756,386
Jan 1, 2025597.95598.38585.00597.03597.03423,278
Dec 31, 2024540.00575.00537.55569.90569.90320,962
Dec 30, 2024545.83561.00525.00550.67550.67369,294
Dec 27, 2024539.97561.85528.40546.15546.15369,470
Dec 26, 2024534.97540.72515.00535.10535.10165,312
Dec 24, 2024530.03546.83522.50530.67530.67327,360
Dec 23, 2024541.75561.83522.53540.08540.08218,946
Dec 20, 2024568.58574.95541.75549.80549.80388,434
Dec 19, 2024560.53580.00554.03569.28569.28219,692
Dec 18, 2024582.75591.72556.00583.17583.17167,842
Dec 17, 2024580.50599.50571.50582.05582.05285,204
Dec 16, 2024570.00590.00556.00580.35580.35289,254
Dec 13, 2024569.00569.00548.50562.35562.35413,194
Dec 12, 2024569.97569.97543.65561.92561.92511,414
Dec 11, 2024519.47543.63518.50543.63543.63432,222
Dec 10, 2024515.00526.95512.30517.75517.75213,254
Dec 9, 2024523.00529.00512.50522.75522.75263,652
Dec 6, 2024522.50524.00503.25516.88516.88318,734
Dec 5, 2024516.50522.50502.55514.05514.05448,266
Dec 4, 2024496.50514.45481.50510.05510.05604,736
Dec 3, 2024495.50499.48481.65489.98489.98372,248
Dec 2, 2024500.00511.50480.80495.20495.20311,176
Nov 29, 2024498.48503.50470.50501.15501.15344,596
Nov 28, 2024480.00495.00471.00489.30489.30273,970
Nov 27, 2024487.50494.48470.00478.20478.20185,886
Nov 26, 2024508.48508.48487.50489.25489.25381,602
Nov 25, 2024477.00484.27463.00484.27484.27471,934
Nov 22, 2024454.67467.40449.25461.23461.23204,150
Nov 21, 2024460.30463.50446.00454.67454.67261,170
Nov 19, 2024462.00474.90458.50466.35466.35300,448
Nov 18, 2024431.50452.30425.00452.30452.30217,774
Nov 14, 2024422.77448.95422.77430.77430.77506,142
Nov 13, 2024445.02453.70445.02445.02445.02234,566
Nov 12, 2024490.00500.00468.45468.45468.45270,630
Nov 11, 2024510.02522.50490.00493.10493.10364,818
Nov 8, 2024510.00520.00478.27510.92510.92402,730
Nov 7, 2024486.00510.00482.50501.88501.88624,558
Nov 6, 2024482.50499.45465.00486.65486.65626,836
Nov 5, 2024475.00480.00465.00476.25476.25332,798
Nov 4, 2024458.75479.42437.88479.25479.25936,514
Nov 1, 2024467.50469.00452.50456.60456.60214,836
Oct 31, 2024440.50463.08431.00463.08463.08744,344
Oct 30, 2024442.50453.08430.50441.02441.02426,634
Oct 29, 2024421.50440.50410.00435.88435.88445,248
Oct 28, 2024415.00427.50410.02419.80419.80303,674
Oct 25, 2024415.02418.00397.48415.77415.77368,678
Oct 24, 2024434.50434.50409.92418.38418.38263,168
Oct 23, 2024439.00439.00414.00431.50431.50402,376
Oct 22, 2024404.50425.00385.83418.40418.401,238,828
Oct 21, 2024411.50417.20401.00404.77404.77697,284
Oct 18, 2024415.00425.00403.05414.50414.50344,786
Oct 17, 2024434.50437.50412.80423.92423.92792,988
Oct 16, 2024430.13449.40425.50434.52434.52955,890
Oct 15, 2024419.50430.13397.00430.13430.131,937,958
Oct 14, 2024409.65409.65400.55409.65409.654,716,218
Oct 11, 2024390.15390.15390.15390.15390.15791,468
Oct 10, 2024371.58371.58371.58371.58371.58162,106
Oct 9, 2024353.90353.90353.90353.90353.90251,480
Oct 8, 2024312.52337.05307.10337.05337.05280,114
Oct 7, 2024335.00337.88321.00321.00321.00201,456
Oct 4, 2024339.50344.95325.00337.88337.88263,040
Oct 3, 2024320.00342.00320.00337.40337.40498,618
Oct 1, 2024321.00326.70311.50325.73325.73171,928
Sep 30, 2024315.85325.73301.88316.13316.13155,812
Sep 27, 2024316.15319.40305.25311.77311.77141,968
Sep 26, 2024324.95324.98314.48316.13316.13184,798
Sep 25, 2024327.48328.98320.27324.90324.90678,180
Sep 24, 2024331.50332.63320.02330.10330.101,252,106
Sep 23, 2024321.50333.50315.00331.75331.75952,946
Sep 20, 2024314.50321.00309.00317.77317.77180,784
Sep 19, 2024302.50316.98302.50309.45309.45421,514
Sep 18, 2024314.00314.20300.75303.13303.13363,524
Sep 17, 2024323.50329.95313.58316.02316.02389,580
Sep 16, 2024342.50342.67323.15330.08330.08466,918
Sep 13, 2024335.00347.50325.00340.15340.15194,128
Sep 12, 2024335.58341.00327.50332.70332.70166,502
Sep 11, 2024345.00347.50334.00335.58335.58158,938
Sep 10, 2024344.05349.50340.00346.17346.17188,208
Sep 9, 2024350.00355.00337.95350.52350.52599,954
Sep 6, 2024363.05365.95352.00355.73355.73120,706
Sep 5, 2024356.00367.50356.00366.13366.13266,568
Sep 4, 2024355.50365.05352.50361.70361.70157,072
Sep 3, 2024365.00370.00355.00364.52364.52237,414
Sep 2, 2024372.25373.45357.50368.83368.83268,970
Aug 30, 2024359.60372.60347.00372.25372.25620,574
Aug 29, 2024369.50369.50352.50354.88354.88117,618
Aug 28, 2024362.45368.25352.50360.30360.30163,526
Aug 27, 2024367.50369.92360.00361.95361.95177,780
Aug 26, 2024377.50379.00360.50365.80365.80320,642
Aug 23, 2024357.50372.65357.50372.65372.65537,480
Aug 22, 2024342.48354.92339.95354.92354.92323,886
Aug 21, 2024342.85350.00337.50338.02338.02131,188
Aug 20, 2024350.00354.55340.00342.85342.85109,730
Aug 19, 2024350.15357.25345.00346.30346.3092,934
Aug 16, 2024342.50347.45340.50343.83343.83121,870
Aug 14, 2024336.00344.00335.00339.25339.25223,044
Aug 13, 2024337.02345.00332.50335.52335.52231,556
Aug 12, 2024345.00345.05332.50339.58339.58182,010
Aug 9, 2024355.00357.35341.00345.05345.05155,446
Aug 8, 2024355.27361.00346.80349.95349.95147,962
Aug 7, 2024350.55362.48346.00355.27355.27174,432
Aug 6, 2024350.00363.30346.88350.58350.58324,750
Aug 5, 2024350.60357.50344.58346.88346.88361,452
Aug 2, 2024365.00372.70355.02362.70362.70147,420
Aug 1, 2024365.05373.50361.00367.70367.70200,182
Jul 31, 2024375.00378.00359.00372.23372.23195,208
Jul 30, 2024376.00380.00371.02376.15376.15290,598
Jul 29, 2024380.00387.00369.10377.42377.42194,020
Jul 26, 2024376.50390.00369.00379.85379.85225,618
Jul 25, 2024380.00390.00365.10379.77379.77533,062
Jul 24, 2024359.90382.48354.50381.98381.98429,166
Jul 23, 2024355.63366.50345.13364.60364.60490,198
Jul 22, 2024339.88375.00339.88363.27363.27567,340
Jul 19, 2024370.02374.50355.25357.75357.75355,278
Jul 18, 2024381.50384.50365.58373.90373.90399,924
Jul 16, 2024375.65386.00375.00380.98380.98451,868
Jul 15, 2024380.50380.50368.70375.60375.60171,624
Jul 12, 2024372.38387.50370.08380.67380.67372,096
Jul 11, 2024370.50378.15369.00372.27372.27399,572
Jul 10, 2024385.50385.50369.00376.80376.80556,456
Jul 9, 2024387.50391.00374.85387.92387.92540,592
Jul 8, 2024394.02397.00378.48390.88390.88507,742
Jul 5, 2024400.15400.15385.00394.02394.02372,432
Jul 4, 2024395.50404.50390.50400.15400.15687,714
Jul 3, 2024400.00407.20385.50395.10395.10739,182
Jul 2, 2024372.00398.40370.00398.38398.381,313,012
Jul 1, 2024370.00379.48354.00379.45379.452,001,654
Jun 28, 2024362.45368.48356.00361.42361.42226,150
Jun 27, 2024368.02372.75354.00358.35358.35392,134
Jun 26, 2024374.00377.48366.00366.92366.92213,896
Jun 25, 2024366.00380.00362.50374.75374.75628,850
Jun 24, 2024378.60383.48364.50372.42372.423,578,506
Jun 21, 2024382.55392.48380.00383.48383.48296,672
Jun 20, 2024381.13392.48369.00387.77387.77393,756
Jun 19, 2024397.50399.50371.40384.23384.23904,640
Jun 18, 2024399.17407.50384.50390.95390.95651,710
Jun 14, 2024407.50409.70395.00397.67397.671,741,134
Jun 13, 2024422.85422.85400.95405.25405.251,542,854
Jun 12, 2024404.48404.48387.00402.73402.731,932,184
Jun 11, 2024384.40385.23375.00385.23385.23486,414
Jun 10, 2024374.75374.75362.00366.90366.90325,576
Jun 7, 2024357.50376.30350.00376.00376.00652,064
Jun 6, 2024370.50370.50351.00358.40358.40528,934
Jun 5, 2024331.67366.58331.67366.08366.081,273,036
Jun 4, 2024385.88385.88349.13349.13349.132,592,550
Jun 3, 2024367.50367.50367.50367.50367.50263,916
May 31, 2024335.00350.00325.00350.00350.001,797,670
May 30, 2024337.50337.50325.00333.35333.35380,012
May 29, 2024324.00339.95313.27334.88334.88753,910
May 28, 2024334.95335.00310.50325.63325.631,114,604
May 27, 2024307.00324.77299.27324.77324.77719,272
May 24, 2024307.25309.33302.50309.33309.33204,024
May 23, 2024304.45305.75290.00294.60294.60367,940
May 22, 2024307.45311.73300.00301.77301.77257,652
May 21, 2024312.45313.00307.00307.88307.88296,834
May 17, 2024316.00316.20307.50312.02312.02285,402
May 16, 2024319.00319.50305.45313.67313.67348,378
May 15, 2024319.50325.00307.50310.50310.50356,988
May 14, 2024295.00314.50290.00312.42312.42404,572
May 13, 2024292.83306.92279.45302.45302.45986,822
May 10, 2024287.98301.23280.00294.15294.15894,898
May 9, 2024302.10310.42286.98287.27287.27959,306
May 8, 2024276.60302.48274.10302.08302.082,436,654
May 7, 2024292.50299.40288.08288.08288.081,405,208
May 6, 2024324.90324.90303.23303.23303.23664,052
May 3, 2024335.98335.98314.20319.17319.17562,148
May 2, 2024300.00329.23300.00328.92328.921,091,836
Apr 30, 2024325.00325.00313.25313.55313.551,415,596
Apr 29, 2024304.00329.73303.08329.73329.73998,028
Apr 26, 2024314.02314.02314.02314.02314.02152,646
Apr 25, 2024330.55330.55330.55330.55330.55133,948

Related Tickers

SHILCTECH.BO Shilchar Technologies Limited
6,677.45
-2.57%
 
CGPOWER.NS CG Power and Industrial Solutions Limited
633.10
-2.00%
 
GENUSPOWER.NS Genus Power Infrastructures Limited
299.00
-4.93%
 
HPL.NS HPL Electric & Power Limited
418.10
-4.86%
 
HEG.NS HEG Limited
464.10
-2.64%
 
POWERINDIA.NS Hitachi Energy India Limited
13,499.00
-3.05%
 
EXICOM.NS Exicom Tele-Systems Limited
162.59
-6.50%
 
SERVOTECH.NS Servotech Renewable Power System Limited
124.04
-4.88%
 
GRAPHITE.NS Graphite India Limited
461.90
-3.03%
 
VOLTAMP.NS Voltamp Transformers Limited
7,296.00
-5.62%