TARC Limited - TARC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	163.9	161.3	161.3	167.5	159.74	428,834
August 14, 2025	166.19	162.46	162.46	166.59	161.37	201,623
August 13, 2025	166	166.25	166.25	176.64	164.25	501,337
August 12, 2025	169.21	164.78	164.78	169.29	163.01	155,990
August 11, 2025	165.56	169.21	169.21	171.89	163.82	300,031
August 08, 2025	168.35	164.74	164.74	172.09	163.57	326,406
August 07, 2025	167.25	168.35	168.35	170.05	161.8	871,341
August 06, 2025	180.99	169.91	169.91	180.99	169	1.1M
August 05, 2025	181	179.26	179.26	181.41	176.41	196,277
August 04, 2025	181.85	180.01	180.01	182.2	177.77	263,192
August 01, 2025	182.96	182.38	182.38	187.9	180.1	217,001
July 31, 2025	187.16	184.82	184.82	188.49	183.8	284,859
July 30, 2025	184.6	189.46	189.46	191.12	183.61	617,159
July 29, 2025	185	182.78	182.78	185.99	177.86	631,661
July 28, 2025	188.8	183.15	183.15	188.8	181.5	338,993
July 25, 2025	189.94	186.92	186.92	190.98	184.55	346,382
July 24, 2025	195	189.87	189.87	196.29	188.91	237,034
July 23, 2025	196.34	195.23	195.23	196.34	190.8	331,546
July 22, 2025	195	195.06	195.06	197.72	192.5	443,721
July 21, 2025	198	193.92	193.92	200	192.5	242,351
July 18, 2025	200.25	196.17	196.17	200.68	194.43	430,461
July 17, 2025	204.4	199.08	199.08	205	198	428,815
July 16, 2025	201.36	202.79	202.79	206.1	200.4	471,148
July 15, 2025	202.2	201.72	201.72	206.05	199.2	794,027
July 14, 2025	201	201.24	201.24	203.04	195.45	928,436
July 11, 2025	195.75	201.92	201.92	203.2	195.75	1.09M
July 10, 2025	190	195.77	195.77	197.9	188.87	788,600
July 09, 2025	189.28	189.34	189.34	190	185.4	393,458
July 08, 2025	187.75	189.28	189.28	191	181.51	615,376
July 07, 2025	186.5	186.25	186.25	187.57	185.5	99,979
July 04, 2025	188	185.98	185.98	188.61	184.5	315,357
July 03, 2025	188.4	186.76	186.76	188.4	184.8	496,395
July 02, 2025	190.1	187.23	187.23	190.34	185.68	600,950
July 01, 2025	184.96	189.72	189.72	190.35	183.55	516,600
June 30, 2025	191.16	184.96	184.96	193.5	183.01	1.9M
June 27, 2025	197	191.14	191.14	198.45	190	542,139
June 26, 2025	200	196.87	196.87	203	195.91	663,763
June 25, 2025	191.81	198.64	198.64	199.2	191.81	888,930
June 24, 2025	190.3	191.76	191.76	195.4	189.94	1.31M
June 23, 2025	188.8	187.51	187.51	191.84	185.01	595,383
June 20, 2025	181.29	188.57	188.57	190	180.54	907,341
June 19, 2025	189.25	182.2	182.2	189.25	180.19	446,955
June 18, 2025	190	187.37	187.37	190.96	183.25	349,290
June 17, 2025	187	187.69	187.69	193.34	185.33	884,384
June 16, 2025	184.7	187.37	187.37	190.2	177.19	837,628
June 13, 2025	180	184.7	184.7	185.9	177.06	573,222
June 12, 2025	186	182.82	182.82	189	180.11	800,248
June 11, 2025	188.97	185.86	185.86	188.99	182.04	560,820
June 10, 2025	193.7	188.97	188.97	193.7	188.05	544,366
June 09, 2025	184	192.75	192.75	195.5	184	1.9M
June 06, 2025	174.8	182.23	182.23	192.3	172	2.78M
June 05, 2025	165	173.93	173.93	177.49	165	1.44M
June 04, 2025	168	166.33	166.33	170.01	165.89	333,346
June 03, 2025	167	169.59	169.59	170.7	164.89	633,099
June 02, 2025	170	166.46	166.46	174.15	166.1	589,878
May 30, 2025	162	170.98	170.98	174	158.55	1.16M
May 29, 2025	169.44	165.23	165.23	169.5	161	391,344
May 28, 2025	167.35	168.44	168.44	169.45	164.59	342,491
May 27, 2025	166	166.06	166.06	167.3	163.37	367,369
May 26, 2025	170.5	165.39	165.39	175	164	928,697

TARC Limited (TARC.NS) NSE