Tarapur Transformers share price history

NSE: TARAPURBSE: 533203FinanceSmall Cap

Tarapur Transformers Limited · Face value ₹10 · Listed May 2010

₹13.45₹0.58 (4.51%)BSE ₹13.43

Share price at the NSE close on 29 Oct 2026. Previous close ₹12.87.

29 Oct: open ₹12.81, high ₹13.51, low ₹12.70

52-week range of traded prices to 29 Oct 2026

₹10.80Low, 29 Sep 2026₹39.99High, 17 Nov 2025

Under NSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹26 Cr3,477th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, NSE: 12,231

Tarapur Transformers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Tarapur Transformers' share price is on record from 18 May 2010, when it closed at ₹57.40, to 29 Oct 2026. Its highest close was ₹57.40 on 18 May 2010 and its lowest ₹2.80 on 31 Mar 2023.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	13.45	−53.2%	30.52	11.52	29.00	32.00	10.80	81,74,360
2025	28.77	−38.8%	49.86	21.67	47.94	50.85	21.50	95,60,118
2024	47.00	+812.6%	48.34	5.05	5.20	49.30	5.00	98,40,879
2023	5.15	+15.7%	7.20	2.80	4.40	7.55	2.80	43,38,958
2022	4.45	−19.1%	7.45	3.25	5.70	7.80	3.25	31,70,465
2021	5.50	+93.0%	6.55	2.95	2.85	6.80	2.75	30,42,456
2020	2.85	−20.8%	3.70	2.85	3.45	3.70	2.85	33,908
2019	3.60	+1.4%	7.65	2.90	3.70	7.70	2.80	11,47,872
2018	3.55	−58.2%	9.10	3.15	9.35	9.40	3.15	38,18,056
2017	8.50	+49.1%	10.70	5.60	5.30	11.30	5.20	40,06,283
2016	5.70	−18.0%	8.25	4.75	7.20	8.80	4.50	35,46,797
2015	6.95	+2.2%	7.65	4.60	7.30	9.10	4.45	25,21,111
2014	6.80	+7.9%	11.00	5.35	6.00	12.10	5.25	24,16,235
2013	6.30	−56.7%	15.70	5.00	14.70	17.00	4.70	7,24,564
2012	14.55	−4.3%	19.60	11.20	14.70	21.00	11.00	23,12,499
2011	15.20	−49.4%	30.25	14.70	30.05	31.20	14.00	50,18,409
2010	30.05	–	57.40	28.65	75.00	97.45	27.05	14,46,75,741

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 1 Mar 2021. 2010 is from its first session, 18 May 2010. The 2020 close is its last trade, on 11 Mar 2020.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	13.45	+10.6%	11.76	18.98	11.08	25,26,000
Sep 2026	12.16	−9.3%	13.40	13.75	10.80	6,30,902
Aug 2026	13.40	−19.3%	16.71	17.40	12.21	13,50,529
Jul 2026	16.60	−7.6%	18.78	18.99	15.53	4,94,172
Jun 2026	17.96	−13.6%	20.70	21.03	17.50	6,56,750
May 2026	20.79	−14.5%	23.81	24.94	20.21	6,86,984
Apr 2026	24.31	+0.7%	23.96	27.74	22.77	5,25,902
Mar 2026	24.13	−4.8%	25.34	27.97	22.42	2,79,252
Feb 2026	25.34	−10.0%	29.36	32.00	25.12	4,94,851
Jan 2026	28.14	−2.2%	29.00	31.55	23.86	5,29,018
Dec 2025	28.77	−20.9%	37.99	37.99	27.40	4,86,770
Nov 2025	36.38	−1.2%	36.80	39.99	33.35	8,88,661
Oct 2025	36.82	+41.1%	26.55	39.70	25.74	24,22,867
Sep 2025	26.09	+15.2%	21.80	31.01	21.50	11,94,382
Aug 2025	22.64	−9.3%	25.95	27.50	22.30	7,17,567
Jul 2025	24.97	−7.3%	26.94	28.62	23.55	4,26,247
Jun 2025	26.94	+3.9%	25.25	31.00	23.55	7,23,447
May 2025	25.94	−6.8%	27.27	32.22	24.66	7,95,731
Apr 2025	27.83	−18.0%	33.26	33.26	27.83	2,54,826
Mar 2025	33.94	+16.8%	28.47	36.08	26.20	4,38,474
Feb 2025	29.06	−9.8%	32.25	40.80	29.06	5,10,564
Jan 2025	32.23	−31.4%	47.94	50.85	27.77	7,00,582
Dec 2024	47.00	+50.8%	32.72	49.30	32.72	10,85,949
Nov 2024	31.17	+14.2%	27.83	33.21	27.83	7,46,423
Oct 2024	27.29	+36.8%	19.55	30.82	17.82	9,41,902
Sep 2024	19.95	+8.9%	18.68	23.63	18.68	11,17,806
Aug 2024	18.32	+32.8%	14.40	18.32	12.32	14,85,502
Jul 2024	13.80	+4.9%	13.00	13.80	11.27	4,25,117
Jun 2024	13.16	+13.4%	11.60	14.88	10.07	9,41,203
May 2024	11.60	+5.9%	11.15	13.80	11.15	5,60,068
Apr 2024	10.95	+41.3%	7.90	10.95	7.90	5,36,647
Mar 2024	7.75	+33.6%	5.70	8.55	5.65	6,68,157
Feb 2024	5.80	−12.8%	6.55	6.65	5.80	2,38,900
Jan 2024	6.65	+29.1%	5.20	7.55	5.00	10,93,205
Dec 2023	5.15	−6.4%	5.75	6.60	5.10	5,37,133
Nov 2023	5.50	+18.3%	4.65	5.50	4.55	1,32,331
Oct 2023	4.65	+4.5%	4.45	6.00	4.40	4,45,913
Sep 2023	4.45	−10.1%	5.05	5.45	4.45	1,95,428
Aug 2023	4.95	−1.0%	4.90	5.00	4.35	2,13,530
Jul 2023	5.00	+14.9%	4.35	5.45	4.25	4,85,111
Jun 2023	4.35	−17.9%	5.50	5.95	4.25	2,73,091
May 2023	5.30	−15.9%	6.60	7.55	4.95	8,73,593
Apr 2023	6.30	+125.0%	3.35	6.30	2.85	7,95,833
Mar 2023	2.80	−25.3%	3.85	4.00	2.80	2,29,998
Feb 2023	3.75	−6.3%	4.00	4.20	3.35	41,706
Jan 2023	4.00	−10.1%	4.40	4.95	4.00	1,15,291
Dec 2022	4.45	+8.5%	4.00	4.85	3.95	71,743
Nov 2022	4.10	−10.9%	4.60	4.60	4.00	55,349
Oct 2022	4.60	−2.1%	4.75	4.80	4.15	53,671
Sep 2022	4.70	+14.6%	4.85	6.55	3.95	4,56,286
Aug 2022	4.10	+2.5%	4.00	4.20	3.75	57,368
Jul 2022	4.00	+3.9%	3.85	4.30	3.55	1,84,125
Jun 2022	3.85	+10.0%	3.85	4.35	3.65	1,24,725
May 2022	3.50	−23.1%	4.30	4.35	3.25	2,53,276
Apr 2022	4.55	+12.3%	4.00	5.45	4.00	1,91,979
Mar 2022	4.05	−8.0%	4.55	4.80	3.90	2,64,558
Feb 2022	4.40	−22.1%	5.40	5.75	4.15	4,78,671
Jan 2022	5.65	+2.7%	5.70	7.80	5.20	9,78,714
Dec 2021	5.50	+31.0%	4.20	5.60	4.00	2,25,476
Nov 2021	4.20	+9.1%	3.85	4.25	3.70	40,070
Oct 2021	3.85	−6.1%	4.20	4.55	3.70	3,59,710
Sep 2021	4.10	−6.8%	4.35	4.75	3.85	3,22,333
Aug 2021	4.40	−19.3%	5.45	6.50	4.20	4,94,209
Jul 2021	5.45	0.0%	5.70	5.90	4.70	8,08,924
Jun 2021	5.45	−12.8%	5.95	6.50	5.25	4,55,612
May 2021	6.25	+101.6%	3.25	6.80	3.00	2,75,605
Apr 2021	3.10	−11.4%	3.60	3.70	3.10	14,927
Mar 2021	3.50	+22.8%	2.85	3.50	2.75	45,590
Mar 2020	2.85	−12.3%	3.25	3.25	2.85	9,096
Feb 2020	3.25	−11.0%	3.50	3.60	3.25	1,176
Jan 2020	3.65	+1.4%	3.45	3.70	3.20	23,636
Dec 2019	3.60	+2.9%	3.35	3.65	3.05	19,283
Nov 2019	3.50	−22.2%	4.70	4.70	3.35	27,676
Oct 2019	4.50	−19.6%	5.60	5.60	4.50	7,452
Sep 2019	5.60	+8.7%	5.10	5.80	4.85	24,522
Aug 2019	5.15	−4.6%	5.15	5.70	4.50	5,23,647
Jul 2019	5.40	−12.9%	6.50	6.80	5.25	12,454
Jun 2019	6.20	−0.8%	6.00	6.80	5.70	22,137
May 2019	6.25	−6.7%	6.40	6.50	4.75	21,477
Apr 2019	6.70	+52.3%	4.60	7.70	4.60	1,36,816
Mar 2019	4.40	+39.7%	3.30	4.45	3.30	1,60,701
Feb 2019	3.15	−1.6%	3.20	3.25	2.80	1,85,856
Jan 2019	3.20	−9.9%	3.70	4.00	3.20	5,851
Dec 2018	3.55	+4.4%	3.40	3.55	3.15	9,417
Nov 2018	3.40	+4.6%	3.25	4.00	3.20	6,450
Oct 2018	3.25	−13.3%	3.90	4.10	3.15	23,931
Sep 2018	3.75	−5.1%	3.95	4.50	3.70	66,477
Aug 2018	3.95	−4.8%	4.10	4.50	3.80	20,65,916
Jul 2018	4.15	−4.6%	4.40	4.65	3.85	6,33,108
Jun 2018	4.35	−17.1%	5.00	5.35	4.00	45,538
May 2018	5.25	−4.5%	5.50	6.00	4.85	58,020
Apr 2018	5.50	+7.8%	4.95	6.25	4.95	76,825
Mar 2018	5.10	−16.4%	6.25	6.50	5.05	1,05,369
Feb 2018	6.10	−16.4%	7.20	7.60	5.70	1,42,086
Jan 2018	7.30	−14.1%	9.35	9.40	6.95	5,84,919
Dec 2017	8.50	+26.9%	6.50	8.80	6.30	3,47,090
Nov 2017	6.70	−0.7%	6.90	7.25	6.20	3,78,753
Oct 2017	6.75	−3.6%	7.35	7.35	6.00	99,316
Sep 2017	7.00	+19.7%	5.75	9.45	5.60	7,40,879
Aug 2017	5.85	−22.0%	7.05	7.90	5.20	1,44,031
Jul 2017	7.50	0.0%	7.00	8.00	6.85	84,359
Jun 2017	7.50	−0.7%	7.25	8.50	6.80	1,09,334
May 2017	7.55	−9.0%	7.95	9.20	7.10	1,52,936
Apr 2017	8.30	+7.8%	8.00	9.15	7.35	1,11,395
Mar 2017	7.70	+2.7%	7.50	10.35	7.00	3,27,931
Feb 2017	7.50	+9.5%	6.85	11.30	6.75	13,22,562
Jan 2017	6.85	+20.2%	5.30	7.20	5.30	1,87,697
Dec 2016	5.70	+11.8%	5.10	6.70	4.65	69,548
Nov 2016	5.10	−3.8%	5.30	6.00	4.55	47,036
Oct 2016	5.30	+8.2%	4.80	7.55	4.75	6,33,905
Sep 2016	4.90	−1.0%	5.60	5.70	4.75	1,96,763
Aug 2016	4.95	−28.8%	7.50	7.50	4.60	1,53,877
Jul 2016	6.95	+29.9%	5.00	7.50	5.00	3,60,787
Jun 2016	5.35	+5.9%	4.85	5.95	4.75	1,52,392
May 2016	5.05	−7.3%	5.20	6.00	4.60	1,43,850
Apr 2016	5.45	+5.8%	5.15	6.00	4.85	1,37,487
Mar 2016	5.15	−1.9%	6.20	6.75	4.50	1,85,302
Feb 2016	5.25	−19.8%	7.05	7.60	5.05	1,29,949
Jan 2016	6.55	−5.8%	7.20	8.80	5.60	13,35,901
Dec 2015	6.95	+21.9%	5.30	9.10	5.30	17,22,451
Nov 2015	5.70	+1.8%	5.70	6.15	5.00	50,152
Oct 2015	5.60	+3.7%	5.40	6.45	4.70	67,057
Sep 2015	5.40	−0.9%	5.00	5.45	4.60	25,571
Aug 2015	5.45	−7.6%	6.00	6.65	4.45	71,591
Jul 2015	5.90	+6.3%	5.10	6.85	5.10	83,732
Jun 2015	5.55	+4.7%	5.30	5.90	4.75	45,004
May 2015	5.30	−13.1%	5.80	6.85	5.00	81,197
Apr 2015	6.10	+5.2%	5.60	7.35	5.25	87,678
Mar 2015	5.80	−6.5%	6.20	6.85	5.15	73,394
Feb 2015	6.20	−10.8%	6.80	7.40	5.95	91,976
Jan 2015	6.95	+2.2%	7.30	8.40	6.05	1,21,308
Dec 2014	6.80	−6.2%	7.15	7.90	5.40	89,195
Nov 2014	7.25	−9.4%	7.85	9.00	7.00	89,444
Oct 2014	8.00	−1.2%	8.35	8.90	7.10	60,114
Sep 2014	8.10	+10.2%	7.20	10.15	6.50	3,28,601
Aug 2014	7.35	−8.1%	7.70	8.90	7.00	1,62,340
Jul 2014	8.00	−7.0%	8.45	9.70	7.65	3,78,555
Jun 2014	8.60	+2.4%	8.10	9.70	7.45	3,74,003
May 2014	8.40	+25.4%	6.70	12.10	6.00	4,33,601
Apr 2014	6.70	+18.6%	5.60	7.70	5.55	78,883
Mar 2014	5.65	−1.7%	5.50	6.15	5.25	3,03,718
Feb 2014	5.75	−21.8%	7.00	7.45	5.55	31,405
Jan 2014	7.35	+16.7%	6.00	8.20	6.00	86,376
Dec 2013	6.30	+6.8%	5.70	6.70	5.45	11,722
Nov 2013	5.90	0.0%	5.65	6.60	5.65	2,765
Oct 2013	5.90	−8.5%	6.15	6.15	5.20	13,577
Sep 2013	6.45	+21.7%	5.25	7.00	4.70	57,241
Aug 2013	5.30	−11.7%	6.00	6.00	5.30	4,575
Jul 2013	6.00	−3.2%	6.20	8.10	5.85	28,498
Jun 2013	6.20	−17.3%	7.35	7.85	5.60	61,539
May 2013	7.50	−20.6%	9.10	10.20	6.65	94,422
Apr 2013	9.45	+9.9%	8.05	10.15	8.05	53,215
Mar 2013	8.60	−18.9%	10.45	11.95	8.20	1,29,773
Feb 2013	10.60	−22.3%	13.55	14.45	10.20	1,23,026
Jan 2013	13.65	−6.2%	14.70	17.00	12.85	1,44,211
Dec 2012	14.55	+7.8%	13.50	17.00	12.85	4,14,730
Nov 2012	13.50	+12.5%	12.65	14.70	12.00	1,64,977
Oct 2012	12.00	−10.8%	14.35	14.35	11.75	1,69,599
Sep 2012	13.45	+12.1%	11.45	15.45	11.00	1,70,600
Aug 2012	12.00	+1.3%	11.55	13.30	11.35	61,053
Jul 2012	11.85	−17.4%	15.00	17.70	11.60	3,83,347
Jun 2012	14.35	+14.8%	13.00	15.05	11.05	2,03,773
May 2012	12.50	−9.1%	15.00	15.00	12.20	1,12,104
Apr 2012	13.75	−15.1%	16.00	16.60	13.20	80,507
Mar 2012	16.20	−6.6%	17.00	17.95	14.35	1,78,490
Feb 2012	17.35	+2.1%	16.50	21.00	16.10	2,26,423
Jan 2012	17.00	+11.8%	14.70	19.40	14.00	1,46,896
Dec 2011	15.20	−7.9%	16.50	19.10	14.00	1,91,020
Nov 2011	16.50	−9.8%	17.45	19.90	15.20	2,08,877
Oct 2011	18.30	+4.6%	17.25	19.00	16.00	1,30,983
Sep 2011	17.50	+1.2%	17.50	20.75	16.80	2,50,903
Aug 2011	17.30	−20.3%	21.60	22.00	16.10	3,51,564
Jul 2011	21.70	+8.0%	19.65	23.50	19.25	6,36,269
Jun 2011	20.10	−5.2%	21.30	24.00	18.90	7,41,546
May 2011	21.20	−10.7%	23.40	24.40	20.00	2,74,310
Apr 2011	23.75	+2.8%	23.10	27.90	23.00	4,55,196
Mar 2011	23.10	+0.7%	22.95	25.25	22.10	5,06,390
Feb 2011	22.95	−12.2%	26.10	27.00	21.45	4,74,749
Jan 2011	26.15	−13.0%	30.05	31.20	25.85	7,96,602
Dec 2010	30.05	−6.4%	32.00	34.10	27.05	16,73,572
Nov 2010	32.10	−5.9%	34.50	38.70	31.05	33,69,105
Oct 2010	34.10	−2.8%	35.45	37.40	32.55	29,56,576
Sep 2010	35.10	+2.6%	34.40	37.50	34.40	22,84,507
Aug 2010	34.20	−4.9%	36.25	39.80	34.00	43,19,630
Jul 2010	35.95	−7.3%	39.00	41.00	35.50	40,59,127
Jun 2010	38.80	+0.4%	38.60	41.40	37.10	1,09,81,219
May 2010	38.65	–	75.00	97.45	38.45	11,50,32,005

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	12.81	13.51	12.70	13.45	13.31	12,231	–
28 Oct 2026	13.80	13.85	12.81	12.87	13.16	19,695	–
27 Oct 2026	13.49	13.49	13.00	13.21	13.38	22,943	–
26 Oct 2026	12.24	12.85	12.24	12.85	12.64	17,623	–
23 Oct 2026	12.64	12.87	12.01	12.24	12.23	32,046	–
22 Oct 2026	13.00	13.00	12.64	12.64	12.74	15,204	–
21 Oct 2026	13.90	13.90	13.30	13.30	13.49	28,243	–
19 Oct 2026	14.60	15.20	13.99	13.99	14.26	34,459	–
16 Oct 2026	14.81	15.76	14.71	14.72	14.85	77,616	–
15 Oct 2026	16.12	16.80	15.32	15.48	15.67	39,901	–
14 Oct 2026	15.60	17.50	15.60	16.12	16.38	2,06,595	39.2%
13 Oct 2026	18.80	18.98	16.41	16.41	17.19	3,78,844	65.6%
12 Oct 2026	17.45	18.23	16.58	18.23	17.83	5,95,858	44.2%
9 Oct 2026	16.40	16.58	16.10	16.58	16.54	8,10,771	57.5%
8 Oct 2026	13.80	13.82	12.40	13.82	13.58	1,46,419	72.7%
7 Oct 2026	11.61	12.25	11.08	11.52	11.64	32,875	59.8%
6 Oct 2026	11.95	11.95	11.20	11.61	11.69	24,826	66.6%
5 Oct 2026	12.10	12.18	11.13	11.58	11.78	19,202	82.2%
1 Oct 2026	11.76	12.25	11.76	12.20	12.17	10,649	64.9%
30 Sep 2026	12.60	12.60	12.00	12.16	12.16	12,032	79.3%
29 Sep 2026	11.87	12.40	10.80	12.03	11.62	23,557	68.2%
28 Sep 2026	12.19	12.19	11.50	11.87	11.94	10,829	100.0%

Prices in ₹ per share as traded, not adjusted.