Stockint.com

Loading a wholistic market research tool


Research

Stock History for: TARAPUR, Tarapur Transformers Limited, INE747K01017, Listing: 18-May-2010

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 2 High52 Price: 50.85 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 06-Jan-2025 Bumper: 35.13; Drift%: 3.73
Industry: Electrical Equipment Face Value: 10; VWAP21: Low52 Price: 21.5 Barrier: -; Drift%: -
Basic Industry: Heavy Electrical Equipment Total Equity: 19,500,011 Low52 Date: 01-Sep-2025 SHP: 21.95 / 0.0 / 0.0 / 78.05
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 50.85 / 26.2 Month: 31.01 / 21.5 Week: 36.84 / 31.41 Day: 36.59 / 34.21 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 34.21 36.59 34.21 36.49 36.30 4.71 71.16 108,721 10.14 0 0.00 0.00 71
2 11-Nov 36.24 36.50 34.20 34.85 35.17 -1.91 67.96 35,717 3.33 0 0.00 0.00 23
3 10-Nov 35.24 36.55 34.50 35.53 35.86 -1.20 69.28 45,356 4.23 0 0.00 0.00 30
4 07-Nov 34.93 36.75 33.35 35.96 35.47 2.42 70.12 70,728 6.60 0 0.00 0.00 46
5 06-Nov 37.00 38.00 35.00 35.11 35.98 -4.12 68.46 48,980 4.57 0 0.00 0.00 32
6 04-Nov 35.55 37.00 35.00 36.62 36.22 1.95 71.41 34,546 3.22 0 0.00 0.00 23
7 03-Nov 36.80 36.80 35.13 35.92 36.09 -2.44 70.04 48,402 4.52 0 0.00 0.00 32
8 31-Oct 34.99 36.84 34.76 36.82 36.51 4.93 71.80 86,628 8.08 0 0.00 0.00 57
9 30-Oct 36.20 36.79 34.55 35.09 35.28 -3.07 68.43 54,267 5.06 0 0.00 0.00 36
10 29-Oct 34.52 36.20 34.49 36.20 35.86 4.99 70.59 86,288 8.05 0 0.00 0.00 57
11 28-Oct 32.26 34.49 31.41 34.48 33.55 4.96 67.24 73,715 6.88 0 0.00 0.00 48
12 27-Oct 33.60 34.35 32.80 32.85 33.22 -4.87 64.06 59,049 5.51 0 0.00 0.00 39
13 24-Oct 36.99 37.00 34.53 34.53 35.20 -5.01 67.33 120,873 11.28 0 0.00 0.00 79
14 23-Oct 33.02 36.35 32.88 36.35 34.59 5.00 70.88 141,928 13.24 0 0.00 0.00 93
15 21-Oct 34.62 35.72 34.62 34.62 34.63 -5.02 67.51 40,559 3.78 25,552 25,552.00 0.09 17
16 20-Oct 39.60 39.70 36.45 36.45 37.18 -5.00 71.08 176,847 16.50 115,887 115,887.00 0.43 76
17 17-Oct 37.00 38.37 36.50 38.37 37.93 4.98 74.82 157,593 14.70 83,475 83,475.00 0.32 55
18 16-Oct 35.44 36.55 35.00 36.55 36.07 5.00 71.27 274,397 25.60 119,174 119,174.00 0.43 78
19 15-Oct 32.50 34.81 32.50 34.81 34.08 9.98 67.88 210,165 19.61 95,586 95,586.00 0.33 63
20 14-Oct 29.11 31.65 29.00 31.65 30.94 9.97 61.72 96,889 9.04 66,591 66,591.00 0.21 44
21 13-Oct 33.00 33.00 28.66 28.78 30.24 -9.64 56.12 254,985 23.79 140,461 140,461.00 0.42 92
22 10-Oct 30.90 31.85 29.55 31.85 31.65 9.98 62.11 259,690 24.23 149,357 149,357.00 0.47 98
23 09-Oct 27.20 28.96 26.51 28.96 28.58 9.99 56.47 65,006 6.07 53,577 53,577.00 0.15 35
24 08-Oct 27.99 27.99 25.74 26.33 26.74 -3.52 51.34 27,851 2.60 15,704 15,704.00 0.04 10
25 07-Oct 26.79 27.99 26.79 27.29 27.44 1.87 53.22 30,680 2.86 18,710 18,710.00 0.05 12
26 06-Oct 28.66 29.47 26.71 26.79 28.14 -4.56 52.24 86,385 8.06 50,404 50,404.00 0.14 33
27 03-Oct 27.52 28.75 27.52 28.07 28.44 2.48 54.74 76,845 7.17 57,884 57,884.00 0.16 38
28 01-Oct 26.55 27.39 25.81 27.39 27.04 4.98 53.41 42,227 3.94 33,640 33,640.00 0.09 22
29 30-Sep 28.08 28.08 25.44 26.09 26.76 -2.54 50.88 33,290 3.11 23,638 23,638.00 0.06 16
30 29-Sep 28.40 28.40 26.25 26.77 26.86 -3.15 52.20 45,891 4.28 25,881 25,881.00 0.07 17
31 26-Sep 27.75 27.99 26.73 27.64 27.43 3.40 53.90 67,193 6.27 39,756 39,756.00 0.11 26
32 25-Sep 26.24 26.73 25.15 26.73 26.56 4.99 52.12 27,251 2.54 20,999 20,999.00 0.06 14
33 24-Sep 26.59 26.59 25.31 25.46 25.60 -4.47 49.65 40,491 3.78 31,716 31,716.00 0.08 21
34 23-Sep 27.94 27.94 26.65 26.65 26.95 -5.02 51.97 42,394 3.96 26,838 26,838.00 0.07 18
35 22-Sep 30.90 31.01 28.06 28.06 29.31 -5.01 54.72 188,454 17.58 90,256 90,256.00 0.26 59
36 19-Sep 29.25 29.54 28.28 29.54 29.25 4.98 57.60 60,659 5.66 53,700 53,700.00 0.16 35
37 18-Sep 28.14 28.14 28.14 28.14 28.14 5.00 54.87 20,882 1.95 20,855 20,855.00 0.06 14
38 17-Sep 26.50 26.80 26.39 26.80 26.78 4.97 52.26 29,864 2.79 28,814 28,814.00 0.08 19
39 16-Sep 25.48 25.53 24.49 25.53 25.39 4.98 49.78 54,042 5.04 41,392 41,392.00 0.11 27
40 15-Sep 24.43 24.90 23.45 24.32 24.35 2.53 47.42 43,856 4.09 34,206 34,206.00 0.08 22
41 12-Sep 23.68 23.87 23.16 23.72 23.66 0.17 46.25 21,594 2.01 11,028 11,028.00 0.03 7
42 11-Sep 23.92 23.92 23.05 23.68 23.78 1.63 46.18 71,000 6.62 55,978 55,978.00 0.13 37
43 10-Sep 23.24 23.82 23.05 23.30 23.36 -0.21 45.44 36,489 3.40 24,309 24,309.00 0.06 16
44 09-Sep 24.70 25.54 23.13 23.35 24.37 -4.07 45.53 69,050 6.44 43,377 43,377.00 0.11 29
45 08-Sep 23.80 24.60 23.41 24.34 24.22 3.88 47.46 55,447 5.17 43,150 43,150.00 0.10 28
46 05-Sep 23.73 24.20 23.10 23.43 23.50 0.73 45.69 21,076 1.97 13,188 13,188.00 0.03 9
47 04-Sep 23.50 24.05 22.55 23.26 23.46 -0.47 45.36 60,105 5.61 40,949 40,949.00 0.10 27
48 03-Sep 23.49 23.75 23.01 23.37 23.38 2.77 45.57 55,565 5.18 41,527 41,527.00 0.10 27
49 02-Sep 22.00 22.75 21.78 22.74 22.57 4.94 44.34 41,112 3.84 23,789 23,789.00 0.05 16
50 01-Sep 21.80 22.50 21.50 21.67 21.84 -4.28 42.26 108,677 10.14 71,442 71,442.00 0.16 47
51 29-Aug 23.17 23.50 22.30 22.64 22.74 -2.25 44.15 23,365 2.18 17,577 17,577.00 0.04 12
52 28-Aug 23.80 23.99 22.85 23.16 23.40 -2.73 45.16 34,859 3.25 19,641 19,641.00 0.05 13
53 26-Aug 24.24 24.24 23.39 23.81 23.89 0.55 46.43 19,164 1.79 15,734 15,734.00 0.04 10
54 25-Aug 23.84 24.56 23.01 23.68 23.61 -0.67 46.18 33,904 3.16 14,105 14,105.00 0.03 9
55 22-Aug 24.08 24.56 23.75 23.84 24.01 -1.00 46.49 21,154 1.97 16,583 16,583.00 0.04 11
56 21-Aug 24.65 25.10 24.01 24.08 24.39 -0.37 46.96 25,431 2.37 17,000 17,000.00 0.04 11
57 20-Aug 24.78 24.95 24.12 24.17 24.32 -0.49 47.13 35,825 3.34 30,454 30,454.00 0.07 20
58 19-Aug 25.34 25.99 24.08 24.29 24.61 -4.14 47.37 62,125 5.80 30,667 30,667.00 0.08 20
59 18-Aug 26.05 26.05 24.85 25.34 25.77 2.14 49.41 42,166 3.93 30,363 30,363.00 0.08 20
60 14-Aug 25.98 26.45 24.57 24.81 25.44 -2.21 48.38 47,377 4.42 29,824 29,824.00 0.08 20
61 13-Aug 24.17 25.37 23.40 25.37 24.95 4.96 49.47 34,255 3.20 28,399 28,399.00 0.07 19
62 12-Aug 24.59 25.80 24.00 24.17 24.65 -1.67 47.13 38,950 3.63 22,642 22,642.00 0.06 15
63 11-Aug 25.00 25.64 24.53 24.58 25.00 0.20 47.93 65,737 6.13 52,478 52,478.00 0.00 37
64 08-Aug 25.83 26.70 24.53 24.53 24.68 -5.03 47.83 74,398 6.94 0 0.00 0.00 53
65 07-Aug 25.25 26.50 25.25 25.83 25.51 -2.75 50.37 10,716 1.00 0 0.00 0.00 8
66 06-Aug 26.69 27.50 25.61 26.56 26.74 0.04 51.79 45,847 4.28 0 0.00 0.00 33
67 05-Aug 27.20 27.20 25.60 26.55 26.30 1.92 51.77 15,947 1.49 0 0.00 0.00 11

Similar Stocks: ABB    BHEL    SIEMENS    AZAD    TDPOWERSYS    VOLTAMP    CGPOWER    POWERINDIA    SUZLON    THERMAX    AARTECH    BAJEL    EXICOM    GEPIL    INDOTECH    JYOTISTRUC    SKIPPER    SURANASOL    SWELECTES    TARAPUR    TARIL    URJA    GVT&D    INOXWIND    SCHNEIDER    TRITURBINE    APS    DANISH    SOLEX    TROM    TRANSRAILL    ENRIN    QPOWER    ATLANTAELE    VIJAYPD    WAAREEINDO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com