All stocks
NSE: TARIL·ISIN INE763I01026·Data to 2026-10-26
Trans & Recti. Ltd. historical data
₹299.70+0.00%close 2026-10-26
Price since 2024 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹481.40
52w low
₹224.05
Turnover
₹57.3 Cr
Volume
19,11,241
1y return
-36.5%
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-02-14 | bonus | Bonus 1:1 |
| 2020-09-24 | agm | Annual General Meeting |
| 2019-09-12 | agm | Annual General Meeting |
| 2018-09-19 | agm | Annual General Meeting |
| 2017-09-28 | split | Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share |
| 2017-08-23 | agm | Annual General Meeting |
| 2016-09-08 | agm | Annual General Meeting |
| 2015-09-03 | agm | Annual General Meeting |
| 2013-06-13 | bonus | Bonus 1:9 |
| 2012-08-01 | agm | Annual General Meeting |
| 2026-09-18 | dividend | Dividend - Re 0.25 Per Share |
| 2025-05-09 | dividend | Dividend - Re 0.20 Per Share |
| 2024-05-10 | dividend | Annual General Meeting/Dividend - Re 0.20 Per Share |
| 2023-07-28 | dividend | Annual General Meeting/Dividend - Re 0.15 Per Share |
| 2022-07-28 | dividend | Annual General Meeting/Dividend - Rs 0.15 Per Share |
| 2021-09-02 | dividend | Annual General Meeting/Dividend - Rs 0.10 Per Share |
| 2014-09-04 | dividend | Annual General Meeting/Dividend - Re 0.75/- Per Share |
| 2013-05-08 | dividend | Annual General Meeting / Final Dividend Re.0.75 Per Equity Share |
| 2011-07-21 | dividend | Dividend-Rs.5/- Per Share |
| 2010-07-22 | dividend | Dividend-Rs.5/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 299.00 | 305.85 | 295.65 | 299.70 | 19,11,241 |
| 2026-10-23 | 315.45 | 316.00 | 295.10 | 303.90 | 33,74,517 |
| 2026-10-22 | 317.50 | 324.00 | 310.50 | 314.50 | 40,72,534 |
| 2026-10-21 | 330.00 | 333.00 | 317.90 | 320.35 | 38,30,604 |
| 2026-10-19 | 329.10 | 331.90 | 320.60 | 326.10 | 35,44,760 |
| 2026-10-16 | 335.00 | 339.70 | 326.20 | 329.10 | 58,02,414 |
| 2026-10-15 | 350.55 | 356.70 | 330.00 | 333.45 | 1,13,38,631 |
| 2026-10-14 | 333.00 | 360.80 | 332.95 | 349.50 | 6,90,07,422 |
| 2026-10-13 | 298.70 | 308.55 | 290.55 | 304.00 | 73,21,200 |
| 2026-10-12 | 290.65 | 296.00 | 288.95 | 294.80 | 20,34,325 |
| 2026-10-09 | 283.45 | 293.70 | 278.10 | 290.65 | 23,55,379 |
| 2026-10-08 | 289.00 | 289.00 | 279.25 | 282.75 | 13,97,291 |
| 2026-10-07 | 283.95 | 294.15 | 278.35 | 289.15 | 30,41,176 |
| 2026-10-06 | 286.25 | 288.20 | 277.75 | 283.65 | 22,63,680 |
| 2026-10-05 | 287.60 | 297.90 | 283.25 | 285.45 | 1,34,48,683 |
| 2026-10-01 | 271.10 | 298.60 | 271.10 | 280.80 | 5,72,80,414 |
| 2026-09-30 | 274.85 | 278.00 | 268.00 | 270.10 | 7,83,795 |
| 2026-09-29 | 272.00 | 275.85 | 266.60 | 272.85 | 10,66,716 |
| 2026-09-28 | 276.00 | 276.00 | 269.25 | 270.45 | 6,69,415 |
| 2026-09-25 | 280.40 | 281.25 | 275.80 | 277.65 | 7,03,274 |
| 2026-09-24 | 287.00 | 287.45 | 279.75 | 280.40 | 6,73,240 |
| 2026-09-23 | 280.95 | 289.95 | 280.95 | 289.00 | 12,57,349 |
| 2026-09-22 | 279.15 | 285.75 | 279.15 | 280.75 | 8,10,752 |
| 2026-09-21 | 280.15 | 282.70 | 276.80 | 278.25 | 5,79,858 |
| 2026-09-18 | 278.10 | 285.25 | 278.10 | 279.85 | 12,38,672 |
| 2026-09-17 | 278.75 | 286.40 | 275.00 | 276.00 | 10,12,882 |
| 2026-09-16 | 277.95 | 279.30 | 269.55 | 277.10 | 9,72,056 |
| 2026-09-15 | 289.85 | 290.65 | 276.60 | 277.95 | 11,67,264 |
| 2026-09-11 | 288.50 | 290.45 | 285.15 | 288.50 | 8,27,433 |
| 2026-09-10 | 297.50 | 299.25 | 288.85 | 289.95 | 11,29,752 |
Get the full TARIL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/TARIL?from=2024-08-26"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("TARIL", "nse", "2024-08-26", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does TARIL historical data go?
- TejHQ has daily NSE data for TARIL from 2024-08-26 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has TARIL had any splits or bonus issues?
- Yes. Bonus 1:1 (ex-date 2025-02-14); Annual General Meeting (ex-date 2020-09-24); Annual General Meeting (ex-date 2019-09-12); Annual General Meeting (ex-date 2018-09-19); Face Value Split (Sub-Division) - From Rs 10/- Per Share To Re 1/- Per Share (ex-date 2017-09-28); Annual General Meeting (ex-date 2017-08-23); Annual General Meeting (ex-date 2016-09-08); Annual General Meeting (ex-date 2015-09-03); Bonus 1:9 (ex-date 2013-06-13); Annual General Meeting (ex-date 2012-08-01). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download TARIL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/TARIL?from=2024-08-26 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).