TARC Limited (TARC.NS) NSE
128.77
-2.59(-1.97%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
128.77
-2.59(-1.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 132.9 | 128.77 | 128.77 | 132.93 | 123.92 | 533,007 |
| March 12, 2026 | 133.5 | 131.36 | 131.36 | 137.5 | 130.77 | 511,670 |
| March 11, 2026 | 139.89 | 136.85 | 136.85 | 140.8 | 134.99 | 453,310 |
| March 10, 2026 | 140.69 | 139.11 | 139.11 | 141.25 | 137.45 | 416,488 |
| March 09, 2026 | 138.5 | 137.18 | 137.18 | 138.88 | 133.95 | 338,525 |
| March 06, 2026 | 139.13 | 139.76 | 139.76 | 140.99 | 136.78 | 793,865 |
| March 05, 2026 | 140 | 138.79 | 138.79 | 142.13 | 136.9 | 325,482 |
| March 02, 2026 | 140 | 143.45 | 143.45 | 146 | 140 | 568,994 |
| February 27, 2026 | 151 | 146.5 | 146.5 | 151.01 | 145.8 | 217,683 |
| February 26, 2026 | 152 | 149.83 | 149.83 | 152.89 | 147.28 | 342,744 |
| February 25, 2026 | 151.49 | 150.99 | 150.99 | 153.24 | 150.12 | 172,831 |
| February 24, 2026 | 154 | 150.99 | 150.99 | 154 | 149.43 | 612,763 |
| February 23, 2026 | 158.9 | 153.68 | 153.68 | 159 | 152.01 | 532,154 |
| February 20, 2026 | 159.39 | 156.94 | 0 | 159.72 | 155.85 | 354,436 |
| February 19, 2026 | 162.99 | 157.48 | 0 | 163.5 | 156.53 | 458,107 |
| February 18, 2026 | 156 | 161.53 | 0 | 164.49 | 155.25 | 2.25M |
| February 17, 2026 | 155 | 154.35 | 0 | 157.25 | 152.5 | 614,282 |
| February 16, 2026 | 153.6 | 154.28 | 0 | 155.6 | 149.38 | 684,717 |
| February 13, 2026 | 161.5 | 152.38 | 0 | 162.67 | 151 | 715,703 |
| February 12, 2026 | 163.9 | 161.53 | 0 | 165.76 | 160 | 1.09M |
| February 11, 2026 | 159 | 163.16 | 0 | 164.5 | 156.89 | 1.72M |
| February 10, 2026 | 151.1 | 157.25 | 0 | 158.29 | 150.72 | 1.47M |
| February 09, 2026 | 149.77 | 150.72 | 0 | 153.37 | 147.11 | 1.12M |
| February 06, 2026 | 157.3 | 147.99 | 0 | 157.51 | 146.71 | 1.51M |
| February 05, 2026 | 157.1 | 156.9 | 0 | 159.4 | 155.07 | 924,011 |
| February 04, 2026 | 153.8 | 157.01 | 0 | 158.4 | 152.07 | 769,649 |
| February 03, 2026 | 160 | 153.34 | 0 | 161.89 | 152.14 | 668,478 |
| February 02, 2026 | 152.1 | 148.55 | 0 | 153.08 | 141.64 | 679,821 |
| February 01, 2026 | 153.8 | 151.63 | 0 | 154.59 | 149.95 | 349,089 |
| January 30, 2026 | 154.22 | 153.04 | 0 | 155.18 | 151.7 | 420,221 |
| January 29, 2026 | 160.7 | 154.22 | 0 | 161.83 | 153 | 455,170 |
| January 28, 2026 | 153 | 160.11 | 0 | 160.99 | 152 | 1.02M |
| January 27, 2026 | 157.4 | 152.2 | 0 | 157.5 | 148.8 | 852,537 |
| January 23, 2026 | 163 | 156.03 | 0 | 163.01 | 154.5 | 637,487 |
| January 22, 2026 | 155.65 | 162.03 | 0 | 163 | 155.25 | 1.21M |
| January 21, 2026 | 157.9 | 154.08 | 0 | 164.23 | 152.01 | 891,578 |
| January 20, 2026 | 166.5 | 157.81 | 0 | 169.95 | 156.31 | 1.03M |
| January 19, 2026 | 168.03 | 166 | 0 | 169.41 | 164.18 | 590,871 |
| January 16, 2026 | 173.01 | 168.04 | 0 | 173.64 | 165.19 | 883,563 |
| January 14, 2026 | 175.86 | 172.06 | 0 | 176.37 | 169.47 | 843,770 |
| January 13, 2026 | 177.5 | 174.97 | 0 | 182.9 | 173.47 | 1.02M |
| January 12, 2026 | 175.9 | 176.55 | 0 | 178 | 171.5 | 1.05M |
| January 09, 2026 | 176.5 | 176.35 | 0 | 181.59 | 175.8 | 1.29M |
| January 08, 2026 | 182.59 | 176.81 | 0 | 182.59 | 175.41 | 1.15M |
| January 07, 2026 | 176.16 | 182.57 | 0 | 186.3 | 175.95 | 1.52M |
| January 06, 2026 | 180.68 | 177.79 | 0 | 181.58 | 176.45 | 758,364 |
| January 05, 2026 | 177 | 180.23 | 0 | 180.95 | 175 | 1.16M |
| January 02, 2026 | 172.92 | 176.29 | 0 | 179.85 | 172.02 | 1.15M |
| January 01, 2026 | 170 | 172.92 | 0 | 176.29 | 169.61 | 1.19M |
| December 31, 2025 | 163 | 170.81 | 0 | 174 | 163 | 2.63M |
| December 30, 2025 | 163.2 | 162 | 0 | 163.9 | 159.31 | 391,341 |
| December 29, 2025 | 161.77 | 164.11 | 0 | 167.73 | 161.5 | 1.62M |
| December 26, 2025 | 151.09 | 160.41 | 0 | 165.5 | 151 | 4.55M |
| December 24, 2025 | 148.5 | 150.08 | 0 | 152.77 | 147.52 | 549,333 |
| December 23, 2025 | 151.26 | 148.29 | 0 | 153.34 | 147.83 | 836,721 |
| December 22, 2025 | 147 | 151.99 | 0 | 153.34 | 147 | 496,504 |
| December 19, 2025 | 147.7 | 147.27 | 0 | 148.01 | 145.96 | 184,401 |
| December 18, 2025 | 148.75 | 147.25 | 0 | 149.92 | 145.21 | 536,677 |
| December 17, 2025 | 147.6 | 151.03 | 0 | 153.15 | 147.6 | 412,090 |
| December 16, 2025 | 148.2 | 149.07 | 0 | 151.11 | 147.82 | 240,861 |