India markets close in 3 hours 55 minutes

Tarapur Transformers Limited (533203.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
03-Aug-20215.815.845.515.845.8414,220
02-Aug-20215.445.575.445.575.57524
30-Jul-20215.315.315.205.315.312,000
29-Jul-20215.005.175.005.065.0610,473
28-Jul-20214.854.934.854.934.93650
27-Jul-20214.694.714.654.714.712,029
26-Jul-20214.724.904.714.714.7110,336
23-Jul-20215.195.194.944.954.9511,559
22-Jul-20215.395.395.005.195.195,117
21-Jul-2021------
20-Jul-20215.495.495.035.165.166,072
19-Jul-20215.155.455.155.235.237,028
16-Jul-20215.275.395.075.255.251,860
15-Jul-20215.305.305.135.275.275,180
14-Jul-20215.275.375.275.345.341,500
13-Jul-20215.055.555.055.125.1211,257
12-Jul-20215.435.445.205.305.3029,173
09-Jul-20215.065.495.065.195.199,753
08-Jul-20215.325.325.325.325.322,321
07-Jul-20215.595.595.595.595.592,100
06-Jul-20216.096.095.605.885.8815,104
02-Jul-20215.205.745.205.645.6484,295
01-Jul-20215.955.955.405.475.4710,544
30-Jun-20215.305.805.285.685.6817,859
29-Jun-20215.405.795.335.555.558,180
28-Jun-20216.156.155.595.595.598,607
25-Jun-20215.996.005.655.885.883,405
24-Jun-20215.985.985.515.925.926,953
23-Jun-20215.656.145.655.705.706,863
22-Jun-20216.206.205.895.915.9110,140
21-Jun-20216.126.295.936.206.203,867
18-Jun-20216.006.205.916.196.197,934
17-Jun-20216.356.356.006.226.223,573
16-Jun-20216.356.385.806.066.068,618
15-Jun-20216.406.405.926.086.081,790
14-Jun-20216.306.305.766.146.1419,561
11-Jun-20216.396.396.006.066.066,987
10-Jun-20216.096.095.806.096.094,327
09-Jun-20215.956.095.665.805.8011,631
08-Jun-20215.775.805.375.805.806,411
07-Jun-20215.715.725.265.535.534,479
04-Jun-20215.465.945.445.465.4611,062
03-Jun-20215.335.885.325.725.7212,001
02-Jun-20215.405.895.395.605.6015,588
01-Jun-20215.805.805.675.675.6710,515
28-May-20216.306.886.256.276.2726,496
27-May-20216.576.576.306.566.5622,248
26-May-20216.246.266.006.266.2610,281
25-May-20215.975.985.705.975.9718,280
24-May-20215.705.705.605.705.709,411
21-May-20215.445.444.955.435.4315,699
20-May-20215.005.205.005.195.1923,694
19-May-20214.974.974.964.974.9715,520
18-May-20214.734.744.734.744.7419,718
17-May-20214.494.524.464.524.5214,060
14-May-20214.304.314.154.314.3118,176
13-May-20214.114.114.114.114.11-
12-May-20214.054.114.014.114.1129,925
11-May-20213.893.923.883.923.9252,945
10-May-20213.743.743.583.743.7422,019
07-May-20213.573.573.553.573.5720,956
06-May-20213.303.303.303.303.30-
05-May-20213.303.303.303.303.30-
04-May-20213.303.303.303.303.30-
03-May-20213.473.473.303.303.3013,400
30-Apr-20213.473.473.473.473.47-
29-Apr-20213.473.473.473.473.47-
28-Apr-20213.473.473.473.473.47-
27-Apr-20213.473.473.473.473.47-
26-Apr-20213.793.793.473.473.472,357
23-Apr-20213.653.653.653.653.65-
22-Apr-20213.653.653.653.653.65-
21-Apr-20213.653.653.653.653.65-
20-Apr-20213.653.653.653.653.65-
19-Apr-20213.653.653.653.653.65-
16-Apr-20213.653.653.653.653.65-
15-Apr-20213.653.653.653.653.65-
14-Apr-20213.653.653.653.653.65-
13-Apr-20213.653.653.653.653.65-
12-Apr-20213.783.783.653.653.652,399
09-Apr-20213.673.673.673.673.67-
08-Apr-20213.673.673.673.673.67-
07-Apr-20213.673.673.673.673.67-
06-Apr-20213.673.673.673.673.67-
05-Apr-20213.363.673.363.673.672,952
01-Apr-20213.533.533.533.533.53-
31-Mar-20213.533.533.533.533.53-
30-Mar-20213.873.873.533.533.5311,093
29-Mar-20213.713.713.713.713.71-
26-Mar-20213.713.713.713.713.71-
25-Mar-20213.713.713.713.713.71-
24-Mar-20213.713.713.713.713.71-
23-Mar-20213.713.713.713.713.71-
22-Mar-20213.713.713.403.713.7123,834
19-Mar-20213.543.543.543.543.54-
18-Mar-20213.543.543.543.543.54-
17-Mar-20213.543.543.543.543.54-
16-Mar-20213.543.543.543.543.54-
15-Mar-20213.543.543.533.543.5416,581
12-Mar-20213.383.383.383.383.38-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...