Price Data Selection & Download
Transformers & Rectifiers Share Price All Time Records & Statistics (Dec 2007 - Jul 2026)
4558 daily OHLCV records on NSE from Dec. 2007 to July 2026. Examine TARIL Q4 results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹648.90
January 08, 2025
NSE Exchange
Share Price All Time Low
₹2.45
March 13, 2020
NSE Exchange
Highest Volume Trading Day
82,701,300
December 28, 2007 • ₹32.80
NSE Exchange
Share Price History Data (Dec 2007 - Jul 2026)
TARIL daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹358.00 | ₹359.65 | ₹335.15 | ₹336.75 | 5,869,517 |
| 2026-07-02 | ₹360.70 | ₹364.20 | ₹353.00 | ₹357.25 | 3,589,708 |
| 2026-07-01 | ₹356.80 | ₹365.00 | ₹351.50 | ₹358.95 | 15,447,550 |
| 2026-06-30 | ₹335.00 | ₹356.80 | ₹328.50 | ₹351.35 | 13,460,612 |
| 2026-06-29 | ₹334.90 | ₹336.80 | ₹326.60 | ₹332.80 | 2,069,285 |
| 2026-06-25 | ₹344.00 | ₹345.60 | ₹330.00 | ₹334.45 | 2,486,056 |
| 2026-06-24 | ₹345.20 | ₹348.90 | ₹338.00 | ₹340.65 | 1,794,113 |
| 2026-06-23 | ₹354.20 | ₹356.80 | ₹342.25 | ₹345.05 | 3,032,563 |
| 2026-06-22 | ₹360.65 | ₹361.00 | ₹348.45 | ₹351.50 | 5,347,122 |
| 2026-06-19 | ₹326.70 | ₹372.00 | ₹325.00 | ₹357.55 | 41,817,664 |
| 2026-06-18 | ₹326.65 | ₹332.00 | ₹323.30 | ₹324.85 | 1,963,572 |
| 2026-06-17 | ₹326.55 | ₹332.85 | ₹323.35 | ₹325.90 | 3,628,949 |
| 2026-06-16 | ₹320.00 | ₹328.00 | ₹318.15 | ₹323.35 | 3,072,211 |
| 2026-06-15 | ₹322.00 | ₹325.00 | ₹315.00 | ₹317.30 | 2,002,237 |
| 2026-06-12 | ₹306.00 | ₹316.00 | ₹306.00 | ₹315.10 | 1,391,586 |
| 2026-06-11 | ₹308.00 | ₹309.40 | ₹299.70 | ₹300.50 | 1,428,696 |
| 2026-06-10 | ₹319.05 | ₹323.50 | ₹307.95 | ₹309.50 | 1,287,886 |
| 2026-06-09 | ₹312.00 | ₹320.60 | ₹308.70 | ₹319.50 | 1,751,620 |
| 2026-06-08 | ₹315.00 | ₹320.25 | ₹306.15 | ₹309.60 | 1,386,587 |
| 2026-06-05 | ₹320.00 | ₹323.55 | ₹313.25 | ₹321.10 | 1,928,524 |
| 2026-06-04 | ₹311.00 | ₹324.00 | ₹308.00 | ₹317.40 | 2,079,132 |
| 2026-06-03 | ₹312.90 | ₹314.90 | ₹305.55 | ₹311.75 | 976,076 |
| 2026-06-02 | ₹310.05 | ₹314.00 | ₹306.25 | ₹312.35 | 1,104,964 |
| 2026-06-01 | ₹322.40 | ₹326.50 | ₹309.10 | ₹311.60 | 1,653,287 |
| 2026-05-29 | ₹322.00 | ₹328.40 | ₹318.60 | ₹320.55 | 2,042,988 |
| 2026-05-27 | ₹321.00 | ₹329.60 | ₹319.00 | ₹322.10 | 1,820,417 |
| 2026-05-26 | ₹314.45 | ₹326.40 | ₹312.45 | ₹321.00 | 2,933,289 |
| 2026-05-25 | ₹315.00 | ₹318.40 | ₹312.00 | ₹314.00 | 1,923,356 |
| 2026-05-22 | ₹311.05 | ₹316.70 | ₹308.65 | ₹310.60 | 2,012,525 |
| 2026-05-21 | ₹310.00 | ₹318.90 | ₹304.05 | ₹306.00 | 3,083,742 |
| 2026-05-20 | ₹295.95 | ₹309.60 | ₹291.40 | ₹304.75 | 3,174,167 |
| 2026-05-19 | ₹294.10 | ₹301.00 | ₹292.40 | ₹297.40 | 2,048,693 |
| 2026-05-18 | ₹298.00 | ₹298.45 | ₹287.50 | ₹292.45 | 2,065,179 |
| 2026-05-15 | ₹304.80 | ₹308.40 | ₹300.00 | ₹300.80 | 1,399,623 |
| 2026-05-14 | ₹313.40 | ₹316.00 | ₹301.40 | ₹304.80 | 1,896,273 |
| 2026-05-13 | ₹300.00 | ₹313.50 | ₹299.10 | ₹311.80 | 2,970,239 |
| 2026-05-12 | ₹313.50 | ₹317.55 | ₹296.55 | ₹298.10 | 2,704,317 |
| 2026-05-11 | ₹322.40 | ₹323.70 | ₹310.50 | ₹313.75 | 3,446,133 |
| 2026-05-08 | ₹328.00 | ₹331.20 | ₹322.30 | ₹324.60 | 1,983,527 |
| 2026-05-07 | ₹314.50 | ₹332.00 | ₹313.50 | ₹328.25 | 5,402,369 |
| 2026-05-06 | ₹325.00 | ₹327.00 | ₹310.90 | ₹312.85 | 5,405,623 |
| 2026-05-05 | ₹331.50 | ₹338.00 | ₹319.90 | ₹322.15 | 3,172,113 |
| 2026-05-04 | ₹336.35 | ₹336.60 | ₹327.10 | ₹332.60 | 2,408,691 |
| 2026-04-30 | ₹320.00 | ₹337.90 | ₹317.75 | ₹334.20 | 6,434,456 |
| 2026-04-29 | ₹339.50 | ₹341.80 | ₹320.85 | ₹323.50 | 4,776,636 |
| 2026-04-28 | ₹344.00 | ₹350.00 | ₹335.60 | ₹337.80 | 5,087,085 |
| 2026-04-27 | ₹329.40 | ₹358.00 | ₹327.70 | ₹342.65 | 21,523,911 |
| 2026-04-24 | ₹322.80 | ₹325.45 | ₹312.50 | ₹323.45 | 7,090,647 |
| 2026-04-23 | ₹309.60 | ₹324.20 | ₹309.30 | ₹319.90 | 10,122,668 |
| 2026-04-22 | ₹298.00 | ₹315.65 | ₹295.00 | ₹309.60 | 26,742,230 |
| 2026-04-21 | ₹324.40 | ₹335.00 | ₹323.30 | ₹333.30 | 7,758,577 |
| 2026-04-20 | ₹325.00 | ₹327.70 | ₹313.95 | ₹321.35 | 5,480,711 |
| 2026-04-17 | ₹322.00 | ₹327.70 | ₹316.85 | ₹322.30 | 5,131,744 |
| 2026-04-16 | ₹314.00 | ₹323.65 | ₹307.15 | ₹319.75 | 7,355,634 |
| 2026-04-15 | ₹300.95 | ₹311.20 | ₹298.50 | ₹308.85 | 6,805,426 |
| 2026-04-13 | ₹275.60 | ₹299.50 | ₹272.00 | ₹291.25 | 7,635,457 |
| 2026-04-10 | ₹280.50 | ₹285.75 | ₹279.00 | ₹281.45 | 3,937,249 |
| 2026-04-09 | ₹282.85 | ₹288.10 | ₹275.80 | ₹277.15 | 4,408,567 |
| 2026-04-08 | ₹284.00 | ₹286.90 | ₹277.60 | ₹281.50 | 5,209,511 |
| 2026-04-07 | ₹273.00 | ₹275.65 | ₹267.30 | ₹268.45 | 2,236,559 |
| 2026-04-06 | ₹276.70 | ₹276.70 | ₹266.70 | ₹274.45 | 2,417,799 |
| 2026-04-02 | ₹269.00 | ₹274.65 | ₹263.55 | ₹273.10 | 2,649,923 |
| 2026-04-01 | ₹268.00 | ₹282.80 | ₹264.25 | ₹274.30 | 5,299,656 |
| 2026-03-30 | ₹268.00 | ₹268.65 | ₹253.00 | ₹254.35 | 3,632,545 |
| 2026-03-27 | ₹280.00 | ₹282.35 | ₹271.00 | ₹272.15 | 2,893,621 |
| 2026-03-25 | ₹284.00 | ₹289.60 | ₹280.45 | ₹282.90 | 2,972,673 |
| 2026-03-24 | ₹282.05 | ₹283.40 | ₹272.00 | ₹279.85 | 3,878,420 |
| 2026-03-23 | ₹275.85 | ₹284.50 | ₹268.15 | ₹269.40 | 3,166,655 |
| 2026-03-20 | ₹280.00 | ₹289.25 | ₹278.00 | ₹285.15 | 4,133,994 |
| 2026-03-19 | ₹280.50 | ₹284.85 | ₹272.50 | ₹274.30 | 1,901,060 |
| 2026-03-18 | ₹283.40 | ₹295.70 | ₹282.00 | ₹288.85 | 4,600,630 |
| 2026-03-17 | ₹268.00 | ₹291.85 | ₹264.30 | ₹283.40 | 9,744,656 |
| 2026-03-16 | ₹278.20 | ₹278.75 | ₹258.20 | ₹266.05 | 3,646,232 |
| 2026-03-13 | ₹291.45 | ₹291.60 | ₹275.05 | ₹276.85 | 2,707,663 |
| 2026-03-12 | ₹286.00 | ₹294.80 | ₹282.00 | ₹292.40 | 3,128,659 |
| 2026-03-11 | ₹291.90 | ₹295.90 | ₹286.60 | ₹289.40 | 2,235,135 |
| 2026-03-10 | ₹284.40 | ₹290.50 | ₹280.20 | ₹289.00 | 2,603,881 |
| 2026-03-09 | ₹283.00 | ₹288.00 | ₹273.70 | ₹277.50 | 3,224,985 |
| 2026-03-06 | ₹293.00 | ₹304.00 | ₹290.75 | ₹293.65 | 2,483,278 |
| 2026-03-05 | ₹295.00 | ₹295.90 | ₹288.05 | ₹293.80 | 3,732,499 |
| 2026-03-04 | ₹297.00 | ₹300.00 | ₹288.00 | ₹289.80 | 4,168,329 |
| 2026-03-02 | ₹290.10 | ₹315.60 | ₹290.10 | ₹304.20 | 6,926,929 |
| 2026-02-27 | ₹312.00 | ₹318.92 | ₹307.65 | ₹310.14 | 4,038,571 |
| 2026-02-26 | ₹297.00 | ₹318.00 | ₹297.00 | ₹311.88 | 11,331,491 |
| 2026-02-25 | ₹304.50 | ₹306.90 | ₹293.18 | ₹296.08 | 2,611,806 |
| 2026-02-24 | ₹303.00 | ₹309.50 | ₹299.89 | ₹302.52 | 4,174,802 |
| 2026-02-23 | ₹318.51 | ₹318.86 | ₹302.00 | ₹304.41 | 5,400,075 |
| 2026-02-20 | ₹300.25 | ₹328.68 | ₹299.00 | ₹313.86 | 20,331,197 |
| 2026-02-19 | ₹298.35 | ₹316.00 | ₹296.20 | ₹304.22 | 14,404,835 |
| 2026-02-18 | ₹276.00 | ₹306.33 | ₹274.02 | ₹299.81 | 36,452,560 |
| 2026-02-17 | ₹270.00 | ₹277.84 | ₹268.20 | ₹274.03 | 1,804,263 |
| 2026-02-16 | ₹269.77 | ₹275.00 | ₹261.18 | ₹270.56 | 3,316,381 |
| 2026-02-13 | ₹277.00 | ₹277.44 | ₹270.10 | ₹271.11 | 2,179,375 |
| 2026-02-12 | ₹285.80 | ₹285.80 | ₹278.15 | ₹280.71 | 2,450,979 |
| 2026-02-11 | ₹284.41 | ₹298.71 | ₹281.80 | ₹286.78 | 14,791,774 |
| 2026-02-10 | ₹284.00 | ₹285.00 | ₹276.41 | ₹281.98 | 7,936,809 |
| 2026-02-09 | ₹253.40 | ₹292.30 | ₹251.80 | ₹285.65 | 32,408,079 |
| 2026-02-06 | ₹250.95 | ₹252.65 | ₹244.29 | ₹247.97 | 1,931,133 |
| 2026-02-05 | ₹255.86 | ₹255.90 | ₹247.60 | ₹252.30 | 1,894,714 |
| 2026-02-04 | ₹244.90 | ₹257.48 | ₹242.63 | ₹255.86 | 3,534,827 |
| 2026-02-03 | ₹247.01 | ₹254.40 | ₹239.12 | ₹245.82 | 7,469,532 |
| 2026-02-02 | ₹236.48 | ₹237.75 | ₹224.05 | ₹229.58 | 3,588,471 |
| 2026-02-01 | ₹237.90 | ₹242.83 | ₹232.00 | ₹237.17 | 1,972,451 |
| 2026-01-30 | ₹233.00 | ₹237.95 | ₹226.50 | ₹236.15 | 3,245,111 |
| 2026-01-29 | ₹244.25 | ₹244.60 | ₹231.45 | ₹233.10 | 2,942,567 |
| 2026-01-28 | ₹234.00 | ₹243.80 | ₹232.50 | ₹241.95 | 3,167,452 |
| 2026-01-27 | ₹232.50 | ₹237.00 | ₹227.00 | ₹231.15 | 3,459,685 |
| 2026-01-23 | ₹243.70 | ₹244.15 | ₹231.00 | ₹232.50 | 2,520,464 |
| 2026-01-22 | ₹248.85 | ₹249.85 | ₹240.05 | ₹241.95 | 2,158,842 |
| 2026-01-21 | ₹242.95 | ₹249.45 | ₹239.10 | ₹243.40 | 4,724,858 |
| 2026-01-20 | ₹254.00 | ₹254.80 | ₹241.00 | ₹242.20 | 4,056,712 |
| 2026-01-19 | ₹260.30 | ₹261.80 | ₹252.70 | ₹253.80 | 2,618,934 |
| 2026-01-16 | ₹266.90 | ₹269.40 | ₹259.00 | ₹260.30 | 3,059,468 |
| 2026-01-14 | ₹271.00 | ₹272.10 | ₹264.40 | ₹265.90 | 2,556,068 |
| 2026-01-13 | ₹270.50 | ₹274.55 | ₹266.55 | ₹271.30 | 4,785,544 |
| 2026-01-12 | ₹275.85 | ₹276.50 | ₹259.15 | ₹267.50 | 9,691,560 |
| 2026-01-09 | ₹299.50 | ₹301.50 | ₹271.85 | ₹274.30 | 24,229,215 |
| 2026-01-08 | ₹324.00 | ₹326.60 | ₹284.00 | ₹291.50 | 19,710,201 |
| 2026-01-07 | ₹316.10 | ₹326.45 | ₹309.60 | ₹321.20 | 8,375,688 |
| 2026-01-06 | ₹325.55 | ₹334.95 | ₹304.00 | ₹315.45 | 14,045,747 |
| 2026-01-05 | ₹336.75 | ₹336.80 | ₹322.10 | ₹324.55 | 8,693,459 |
| 2026-01-02 | ₹310.00 | ₹343.70 | ₹305.80 | ₹336.40 | 39,183,009 |
| 2026-01-01 | ₹288.00 | ₹312.50 | ₹288.00 | ₹307.90 | 23,960,953 |
Transformers & Rectifiers Share Price Performance Analysis (Dec 2007 - Jul 2026)
TARIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+9.37%
₹307.90 → ₹336.75
Year to Date
Price Volatility
10.35%
Low Volatility
Year to Date
Average Daily Volume
6,207,795
Year to Date Average
NSE Exchange
Transformers & Rectifiers Share Price History – Frequently Asked Questions
Common questions about TARIL historical data and records. For live price, key ratios and fundamentals, see Transformers & Rectifiers screener.
What is the all-time high share price of Transformers & Rectifiers (TARIL)?
The all-time high share price of Transformers & Rectifiers was ₹648.9 recorded on January 08, 2025 on the NSE exchange.
What is the all-time low share price of Transformers & Rectifiers (TARIL)?
The all-time low share price of Transformers & Rectifiers was ₹2.45 recorded on March 13, 2020 on the NSE exchange.
How can I download TARIL historical share price data?
You can download Transformers & Rectifiers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TARIL shares?
The highest trading volume day for Transformers & Rectifiers was 82,701,300 shares traded on December 28, 2007 on the NSE exchange, with share price at ₹32.8.