Transformers & Rectifiers (India) Limited (TRIL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 671.95 | 671.95 | 628.40 | 638.35 | 638.35 | 281,074 |
| 02 May 2024 | 600.00 | 658.45 | 600.00 | 657.85 | 657.85 | 545,918 |
| 30 Apr 2024 | 650.00 | 650.00 | 626.50 | 627.10 | 627.10 | 707,798 |
| 29 Apr 2024 | 608.00 | 659.45 | 606.15 | 659.45 | 659.45 | 499,014 |
| 26 Apr 2024 | 628.05 | 628.05 | 628.05 | 628.05 | 628.05 | 76,323 |
| 25 Apr 2024 | 661.10 | 661.10 | 661.10 | 661.10 | 661.10 | 66,974 |
| 24 Apr 2024 | 769.10 | 769.10 | 695.90 | 695.90 | 695.90 | 491,700 |
| 23 Apr 2024 | 732.50 | 732.50 | 729.05 | 732.50 | 732.50 | 280,185 |
| 22 Apr 2024 | 697.65 | 697.65 | 686.00 | 697.65 | 697.65 | 194,258 |
| 19 Apr 2024 | 655.00 | 664.45 | 632.85 | 664.45 | 664.45 | 804,024 |
| 18 Apr 2024 | 631.85 | 632.85 | 625.00 | 632.85 | 632.85 | 242,247 |
| 16 Apr 2024 | 599.00 | 602.75 | 580.10 | 602.75 | 602.75 | 608,629 |
| 15 Apr 2024 | 541.00 | 574.25 | 519.60 | 574.05 | 574.05 | 557,718 |
| 12 Apr 2024 | 523.90 | 546.95 | 500.00 | 546.95 | 546.95 | 473,739 |
| 10 Apr 2024 | 498.00 | 522.90 | 490.00 | 520.95 | 520.95 | 742,269 |
| 09 Apr 2024 | 498.20 | 498.20 | 498.20 | 498.20 | 498.20 | 294,683 |
| 08 Apr 2024 | 484.00 | 486.50 | 442.55 | 474.50 | 474.50 | 375,601 |
| 05 Apr 2024 | 439.95 | 465.80 | 429.30 | 465.80 | 465.80 | 316,818 |
| 04 Apr 2024 | 437.00 | 448.15 | 424.00 | 443.65 | 443.65 | 248,122 |
| 03 Apr 2024 | 419.00 | 446.95 | 410.00 | 437.35 | 437.35 | 266,678 |
| 02 Apr 2024 | 436.15 | 436.15 | 402.00 | 427.40 | 427.40 | 381,780 |
| 01 Apr 2024 | 413.00 | 415.40 | 413.00 | 415.40 | 415.40 | 91,511 |
| 28 Mar 2024 | 392.00 | 395.65 | 372.60 | 395.65 | 395.65 | 402,862 |
| 27 Mar 2024 | 355.00 | 376.85 | 354.00 | 376.85 | 376.85 | 206,386 |
| 26 Mar 2024 | 349.90 | 359.20 | 345.00 | 358.95 | 358.95 | 313,228 |
| 22 Mar 2024 | 330.00 | 342.10 | 330.00 | 342.10 | 342.10 | 155,240 |
| 21 Mar 2024 | 314.10 | 325.85 | 308.00 | 325.85 | 325.85 | 77,689 |
| 20 Mar 2024 | 316.00 | 323.95 | 304.10 | 310.35 | 310.35 | 109,752 |
| 19 Mar 2024 | 325.95 | 325.95 | 314.00 | 318.55 | 318.55 | 54,885 |
| 18 Mar 2024 | 321.20 | 328.90 | 319.00 | 325.35 | 325.35 | 59,776 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 304.95 | 336.90 | 304.95 | 335.60 | 335.60 | 287,164 |
| 13 Mar 2024 | 337.90 | 339.95 | 321.00 | 321.00 | 321.00 | 111,504 |
| 12 Mar 2024 | 311.05 | 342.75 | 310.15 | 337.90 | 337.90 | 202,864 |
| 11 Mar 2024 | 342.90 | 342.90 | 326.45 | 326.45 | 326.45 | 104,420 |
| 07 Mar 2024 | 343.00 | 346.10 | 333.00 | 343.60 | 343.60 | 105,468 |
| 06 Mar 2024 | 351.65 | 353.95 | 333.50 | 346.10 | 346.10 | 190,554 |
| 05 Mar 2024 | 356.00 | 357.85 | 341.00 | 351.05 | 351.05 | 93,724 |
| 04 Mar 2024 | 344.10 | 355.00 | 340.05 | 353.20 | 353.20 | 147,868 |
| 01 Mar 2024 | 346.00 | 354.00 | 335.10 | 350.40 | 350.40 | 118,111 |
| 29 Feb 2024 | 343.75 | 352.90 | 327.10 | 346.00 | 346.00 | 90,550 |
| 28 Feb 2024 | 370.00 | 370.00 | 342.15 | 343.75 | 343.75 | 170,344 |
| 27 Feb 2024 | 370.00 | 370.00 | 344.00 | 360.15 | 360.15 | 230,895 |
| 26 Feb 2024 | 351.00 | 361.40 | 351.00 | 361.40 | 361.40 | 336,926 |
| 23 Feb 2024 | 344.85 | 349.20 | 334.00 | 344.20 | 344.20 | 128,678 |
| 22 Feb 2024 | 335.00 | 346.60 | 320.00 | 344.85 | 344.85 | 149,812 |
| 21 Feb 2024 | 320.00 | 338.00 | 308.50 | 335.75 | 335.75 | 255,344 |
| 20 Feb 2024 | 343.00 | 343.00 | 324.70 | 324.70 | 324.70 | 111,600 |
| 19 Feb 2024 | 332.15 | 346.50 | 321.00 | 341.75 | 341.75 | 191,657 |
| 16 Feb 2024 | 333.95 | 333.95 | 320.00 | 333.95 | 333.95 | 208,674 |
| 15 Feb 2024 | 314.80 | 318.05 | 310.55 | 318.05 | 318.05 | 53,503 |
| 14 Feb 2024 | 280.00 | 302.95 | 275.10 | 302.95 | 302.95 | 97,312 |
| 13 Feb 2024 | 292.60 | 302.25 | 286.55 | 288.55 | 288.55 | 292,604 |
| 12 Feb 2024 | 312.15 | 319.90 | 301.60 | 301.60 | 301.60 | 148,969 |
| 09 Feb 2024 | 331.95 | 333.95 | 313.45 | 317.45 | 317.45 | 165,387 |
| 08 Feb 2024 | 330.00 | 350.00 | 325.25 | 329.95 | 329.95 | 131,307 |
| 07 Feb 2024 | 327.00 | 340.00 | 327.00 | 338.40 | 338.40 | 159,999 |
| 06 Feb 2024 | 336.80 | 336.80 | 320.60 | 324.40 | 324.40 | 242,849 |
| 05 Feb 2024 | 356.00 | 360.65 | 337.45 | 337.45 | 337.45 | 191,814 |
| 02 Feb 2024 | 345.00 | 361.00 | 345.00 | 355.20 | 355.20 | 314,711 |
| 01 Feb 2024 | 349.00 | 356.00 | 330.45 | 344.90 | 344.90 | 360,782 |
| 31 Jan 2024 | 355.00 | 355.95 | 345.90 | 347.80 | 347.80 | 305,887 |
| 30 Jan 2024 | 358.80 | 369.95 | 351.10 | 354.05 | 354.05 | 606,913 |
| 29 Jan 2024 | 375.00 | 382.45 | 344.25 | 353.70 | 353.70 | 1,296,859 |
| 25 Jan 2024 | 354.00 | 397.30 | 346.05 | 368.90 | 368.90 | 5,076,821 |
| 24 Jan 2024 | 278.00 | 331.10 | 277.30 | 331.10 | 331.10 | 3,458,395 |
| 23 Jan 2024 | 275.00 | 283.00 | 248.20 | 275.95 | 275.95 | 2,235,216 |
| 19 Jan 2024 | 266.70 | 276.35 | 264.30 | 273.05 | 273.05 | 751,667 |
| 18 Jan 2024 | 263.05 | 267.00 | 248.15 | 264.30 | 264.30 | 495,738 |
| 17 Jan 2024 | 263.00 | 271.70 | 258.00 | 262.50 | 262.50 | 860,542 |
| 16 Jan 2024 | 268.90 | 278.00 | 262.25 | 268.20 | 268.20 | 938,001 |
| 15 Jan 2024 | 269.00 | 273.90 | 265.90 | 268.45 | 268.45 | 448,444 |
| 12 Jan 2024 | 270.45 | 272.00 | 262.65 | 268.65 | 268.65 | 395,501 |
| 11 Jan 2024 | 270.40 | 274.35 | 265.00 | 267.55 | 267.55 | 379,799 |
| 10 Jan 2024 | 275.60 | 276.35 | 262.10 | 268.45 | 268.45 | 679,370 |
| 09 Jan 2024 | 277.20 | 282.25 | 273.55 | 275.60 | 275.60 | 646,334 |
| 08 Jan 2024 | 268.40 | 287.70 | 267.90 | 274.45 | 274.45 | 1,966,222 |
| 05 Jan 2024 | 250.05 | 271.95 | 249.00 | 265.50 | 265.50 | 2,200,053 |
| 04 Jan 2024 | 243.05 | 253.00 | 243.05 | 249.60 | 249.60 | 1,261,003 |
| 03 Jan 2024 | 234.70 | 246.35 | 230.10 | 240.95 | 240.95 | 872,573 |
| 02 Jan 2024 | 239.00 | 245.25 | 231.55 | 237.30 | 237.30 | 1,278,122 |
| 01 Jan 2024 | 232.35 | 245.00 | 229.25 | 238.10 | 238.10 | 784,680 |
| 29 Dec 2023 | 213.05 | 247.95 | 213.05 | 231.35 | 231.35 | 3,417,962 |
| 28 Dec 2023 | 219.00 | 219.40 | 213.95 | 215.00 | 215.00 | 617,603 |
| 27 Dec 2023 | 219.05 | 226.05 | 214.35 | 219.10 | 219.10 | 888,462 |
| 26 Dec 2023 | 223.00 | 229.50 | 215.35 | 217.40 | 217.40 | 1,407,340 |
| 22 Dec 2023 | 190.80 | 226.00 | 187.30 | 224.05 | 224.05 | 5,570,849 |
| 21 Dec 2023 | 180.00 | 190.40 | 180.00 | 188.95 | 188.95 | 453,882 |
| 20 Dec 2023 | 198.00 | 200.00 | 181.00 | 184.00 | 184.00 | 2,290,273 |
| 19 Dec 2023 | 185.25 | 198.00 | 178.70 | 189.70 | 189.70 | 1,593,248 |
| 18 Dec 2023 | 188.80 | 192.00 | 183.30 | 184.35 | 184.35 | 365,317 |
| 15 Dec 2023 | 188.80 | 197.70 | 187.00 | 188.05 | 188.05 | 472,387 |
| 14 Dec 2023 | 188.50 | 190.20 | 186.55 | 188.95 | 188.95 | 223,225 |
| 13 Dec 2023 | 187.25 | 191.40 | 186.05 | 187.55 | 187.55 | 274,688 |
| 12 Dec 2023 | 188.95 | 192.00 | 187.10 | 188.70 | 188.70 | 290,392 |
| 11 Dec 2023 | 189.00 | 192.15 | 187.55 | 188.90 | 188.90 | 271,692 |
| 08 Dec 2023 | 192.00 | 197.00 | 186.60 | 188.60 | 188.60 | 467,729 |
| 07 Dec 2023 | 194.00 | 198.40 | 191.00 | 192.25 | 192.25 | 452,918 |
| 06 Dec 2023 | 196.10 | 197.60 | 191.20 | 194.00 | 194.00 | 327,968 |
| 05 Dec 2023 | 187.00 | 199.90 | 187.00 | 196.65 | 196.65 | 893,049 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.