Transformers and Rectifiers (India) Limited (TRIL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
As of 09:34AM IST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 748.00 | 754.95 | 740.00 | 750.00 | 750.00 | 20,376 |
| 25 June 2024 | 732.00 | 760.00 | 725.00 | 749.50 | 749.50 | 314,425 |
| 24 June 2024 | 757.20 | 766.95 | 729.00 | 744.85 | 744.85 | 1,789,253 |
| 21 June 2024 | 765.10 | 784.95 | 760.00 | 766.95 | 766.95 | 148,336 |
| 20 June 2024 | 762.25 | 784.95 | 738.00 | 775.55 | 775.55 | 196,878 |
| 19 June 2024 | 795.00 | 799.00 | 742.80 | 768.45 | 768.45 | 452,320 |
| 18 June 2024 | 798.35 | 815.00 | 769.00 | 781.90 | 781.90 | 325,855 |
| 14 June 2024 | 815.00 | 819.40 | 790.00 | 795.35 | 795.35 | 870,567 |
| 13 June 2024 | 845.70 | 845.70 | 801.90 | 810.50 | 810.50 | 771,427 |
| 12 June 2024 | 808.95 | 808.95 | 774.00 | 805.45 | 805.45 | 966,092 |
| 11 June 2024 | 768.80 | 770.45 | 750.00 | 770.45 | 770.45 | 243,207 |
| 10 June 2024 | 749.50 | 749.50 | 724.00 | 733.80 | 733.80 | 162,788 |
| 07 June 2024 | 715.00 | 752.60 | 700.00 | 752.00 | 752.00 | 326,032 |
| 06 June 2024 | 741.00 | 741.00 | 702.00 | 716.80 | 716.80 | 264,467 |
| 05 June 2024 | 663.35 | 733.15 | 663.35 | 732.15 | 732.15 | 636,518 |
| 04 June 2024 | 771.75 | 771.75 | 698.25 | 698.25 | 698.25 | 1,296,275 |
| 03 June 2024 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 131,958 |
| 31 May 2024 | 670.00 | 700.00 | 650.00 | 700.00 | 700.00 | 898,835 |
| 30 May 2024 | 675.00 | 675.00 | 650.00 | 666.70 | 666.70 | 190,006 |
| 29 May 2024 | 648.00 | 679.90 | 626.55 | 669.75 | 669.75 | 376,955 |
| 28 May 2024 | 669.90 | 670.00 | 621.00 | 651.25 | 651.25 | 557,302 |
| 27 May 2024 | 614.00 | 649.55 | 598.55 | 649.55 | 649.55 | 359,636 |
| 24 May 2024 | 614.50 | 618.65 | 605.00 | 618.65 | 618.65 | 102,012 |
| 23 May 2024 | 608.90 | 611.50 | 580.00 | 589.20 | 589.20 | 183,970 |
| 22 May 2024 | 614.90 | 623.45 | 600.00 | 603.55 | 603.55 | 128,826 |
| 21 May 2024 | 624.90 | 626.00 | 614.00 | 615.75 | 615.75 | 148,417 |
| 17 May 2024 | 632.00 | 632.40 | 615.00 | 624.05 | 624.05 | 142,701 |
| 16 May 2024 | 638.00 | 639.00 | 610.90 | 627.35 | 627.35 | 174,189 |
| 15 May 2024 | 639.00 | 650.00 | 615.00 | 621.00 | 621.00 | 178,494 |
| 14 May 2024 | 590.00 | 629.00 | 580.00 | 624.85 | 624.85 | 202,286 |
| 13 May 2024 | 585.65 | 613.85 | 558.90 | 604.90 | 604.90 | 493,411 |
| 10 May 2024 | 575.95 | 602.45 | 560.00 | 588.30 | 588.30 | 447,449 |
| 10 May 2024 | 0.2 Dividend | |||||
| 09 May 2024 | 604.20 | 620.85 | 573.95 | 574.55 | 574.35 | 479,653 |
| 08 May 2024 | 553.20 | 604.95 | 548.20 | 604.15 | 603.94 | 1,218,327 |
| 07 May 2024 | 585.00 | 598.80 | 576.15 | 576.15 | 575.95 | 702,604 |
| 06 May 2024 | 649.80 | 649.80 | 606.45 | 606.45 | 606.24 | 332,026 |
| 03 May 2024 | 671.95 | 671.95 | 628.40 | 638.35 | 638.13 | 281,074 |
| 02 May 2024 | 600.00 | 658.45 | 600.00 | 657.85 | 657.62 | 545,918 |
| 30 Apr 2024 | 650.00 | 650.00 | 626.50 | 627.10 | 626.88 | 707,798 |
| 29 Apr 2024 | 608.00 | 659.45 | 606.15 | 659.45 | 659.22 | 499,014 |
| 26 Apr 2024 | 628.05 | 628.05 | 628.05 | 628.05 | 627.83 | 76,323 |
| 25 Apr 2024 | 661.10 | 661.10 | 661.10 | 661.10 | 660.87 | 66,974 |
| 24 Apr 2024 | 769.10 | 769.10 | 695.90 | 695.90 | 695.66 | 491,700 |
| 23 Apr 2024 | 732.50 | 732.50 | 729.05 | 732.50 | 732.24 | 280,185 |
| 22 Apr 2024 | 697.65 | 697.65 | 686.00 | 697.65 | 697.41 | 194,258 |
| 19 Apr 2024 | 655.00 | 664.45 | 632.85 | 664.45 | 664.22 | 804,024 |
| 18 Apr 2024 | 631.85 | 632.85 | 625.00 | 632.85 | 632.63 | 242,247 |
| 16 Apr 2024 | 599.00 | 602.75 | 580.10 | 602.75 | 602.54 | 608,629 |
| 15 Apr 2024 | 541.00 | 574.25 | 519.60 | 574.05 | 573.85 | 557,718 |
| 12 Apr 2024 | 523.90 | 546.95 | 500.00 | 546.95 | 546.76 | 473,739 |
| 10 Apr 2024 | 498.00 | 522.90 | 490.00 | 520.95 | 520.77 | 742,269 |
| 09 Apr 2024 | 498.20 | 498.20 | 498.20 | 498.20 | 498.03 | 294,683 |
| 08 Apr 2024 | 484.00 | 486.50 | 442.55 | 474.50 | 474.33 | 375,601 |
| 05 Apr 2024 | 439.95 | 465.80 | 429.30 | 465.80 | 465.64 | 316,818 |
| 04 Apr 2024 | 437.00 | 448.15 | 424.00 | 443.65 | 443.50 | 248,122 |
| 03 Apr 2024 | 419.00 | 446.95 | 410.00 | 437.35 | 437.20 | 266,678 |
| 02 Apr 2024 | 436.15 | 436.15 | 402.00 | 427.40 | 427.25 | 381,780 |
| 01 Apr 2024 | 413.00 | 415.40 | 413.00 | 415.40 | 415.26 | 91,511 |
| 28 Mar 2024 | 392.00 | 395.65 | 372.60 | 395.65 | 395.51 | 402,862 |
| 27 Mar 2024 | 355.00 | 376.85 | 354.00 | 376.85 | 376.72 | 206,386 |
| 26 Mar 2024 | 349.90 | 359.20 | 345.00 | 358.95 | 358.83 | 313,228 |
| 22 Mar 2024 | 330.00 | 342.10 | 330.00 | 342.10 | 341.98 | 155,240 |
| 21 Mar 2024 | 314.10 | 325.85 | 308.00 | 325.85 | 325.74 | 77,689 |
| 20 Mar 2024 | 316.00 | 323.95 | 304.10 | 310.35 | 310.24 | 109,752 |
| 19 Mar 2024 | 325.95 | 325.95 | 314.00 | 318.55 | 318.44 | 54,885 |
| 18 Mar 2024 | 321.20 | 328.90 | 319.00 | 325.35 | 325.24 | 59,776 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 304.95 | 336.90 | 304.95 | 335.60 | 335.48 | 287,164 |
| 13 Mar 2024 | 337.90 | 339.95 | 321.00 | 321.00 | 320.89 | 111,504 |
| 12 Mar 2024 | 311.05 | 342.75 | 310.15 | 337.90 | 337.78 | 202,864 |
| 11 Mar 2024 | 342.90 | 342.90 | 326.45 | 326.45 | 326.34 | 104,420 |
| 07 Mar 2024 | 343.00 | 346.10 | 333.00 | 343.60 | 343.48 | 105,468 |
| 06 Mar 2024 | 351.65 | 353.95 | 333.50 | 346.10 | 345.98 | 190,554 |
| 05 Mar 2024 | 356.00 | 357.85 | 341.00 | 351.05 | 350.93 | 93,724 |
| 04 Mar 2024 | 344.10 | 355.00 | 340.05 | 353.20 | 353.08 | 147,868 |
| 01 Mar 2024 | 346.00 | 354.00 | 335.10 | 350.40 | 350.28 | 118,111 |
| 29 Feb 2024 | 343.75 | 352.90 | 327.10 | 346.00 | 345.88 | 90,550 |
| 28 Feb 2024 | 370.00 | 370.00 | 342.15 | 343.75 | 343.63 | 170,344 |
| 27 Feb 2024 | 370.00 | 370.00 | 344.00 | 360.15 | 360.02 | 230,895 |
| 26 Feb 2024 | 351.00 | 361.40 | 351.00 | 361.40 | 361.27 | 336,926 |
| 23 Feb 2024 | 344.85 | 349.20 | 334.00 | 344.20 | 344.08 | 128,678 |
| 22 Feb 2024 | 335.00 | 346.60 | 320.00 | 344.85 | 344.73 | 149,812 |
| 21 Feb 2024 | 320.00 | 338.00 | 308.50 | 335.75 | 335.63 | 255,344 |
| 20 Feb 2024 | 343.00 | 343.00 | 324.70 | 324.70 | 324.59 | 111,600 |
| 19 Feb 2024 | 332.15 | 346.50 | 321.00 | 341.75 | 341.63 | 191,657 |
| 16 Feb 2024 | 333.95 | 333.95 | 320.00 | 333.95 | 333.83 | 208,674 |
| 15 Feb 2024 | 314.80 | 318.05 | 310.55 | 318.05 | 317.94 | 53,503 |
| 14 Feb 2024 | 280.00 | 302.95 | 275.10 | 302.95 | 302.84 | 97,312 |
| 13 Feb 2024 | 292.60 | 302.25 | 286.55 | 288.55 | 288.45 | 292,604 |
| 12 Feb 2024 | 312.15 | 319.90 | 301.60 | 301.60 | 301.50 | 148,969 |
| 09 Feb 2024 | 331.95 | 333.95 | 313.45 | 317.45 | 317.34 | 165,387 |
| 08 Feb 2024 | 330.00 | 350.00 | 325.25 | 329.95 | 329.84 | 131,307 |
| 07 Feb 2024 | 327.00 | 340.00 | 327.00 | 338.40 | 338.28 | 159,999 |
| 06 Feb 2024 | 336.80 | 336.80 | 320.60 | 324.40 | 324.29 | 242,849 |
| 05 Feb 2024 | 356.00 | 360.65 | 337.45 | 337.45 | 337.33 | 191,814 |
| 02 Feb 2024 | 345.00 | 361.00 | 345.00 | 355.20 | 355.08 | 314,711 |
| 01 Feb 2024 | 349.00 | 356.00 | 330.45 | 344.90 | 344.78 | 360,782 |
| 31 Jan 2024 | 355.00 | 355.95 | 345.90 | 347.80 | 347.68 | 305,887 |
| 30 Jan 2024 | 358.80 | 369.95 | 351.10 | 354.05 | 353.93 | 606,913 |
| *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.