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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	159.39	156.94	156.94	159.72	155.85	354,436
February 19, 2026	162.99	157.48	157.48	163.5	156.53	458,107
February 18, 2026	156	161.53	161.53	164.49	155.25	2.25M
February 17, 2026	155	154.35	154.35	157.25	152.5	614,282
February 16, 2026	153.6	154.28	154.28	155.6	149.38	684,717
February 13, 2026	161.5	152.38	152.38	162.67	151	715,703
February 12, 2026	163.9	161.53	161.53	165.76	160	1.09M
February 11, 2026	159	163.16	163.16	164.5	156.89	1.72M
February 10, 2026	151.1	157.25	157.25	158.29	150.72	1.47M
February 09, 2026	149.77	150.72	150.72	153.37	147.11	1.08M
February 06, 2026	157.3	147.99	147.99	157.51	146.71	1.51M
February 05, 2026	157.1	156.9	156.9	159.4	155.07	924,011
February 04, 2026	153.8	157.01	157.01	158.4	152.07	769,649
February 03, 2026	160	153.34	153.34	161.89	152.14	668,478
February 02, 2026	152.1	148.55	148.55	153.08	141.64	679,821
February 01, 2026	153.8	151.63	151.63	154.59	149.95	349,089
January 30, 2026	154.22	153.04	153.04	155.18	151.7	420,221
January 29, 2026	160.7	154.22	154.22	161.83	153	447,984
January 28, 2026	153	160.11	160.11	160.99	152	1.02M
January 27, 2026	157.4	152.2	152.2	157.5	148.8	852,537
January 23, 2026	163	156.03	156.03	163.01	154.5	637,487
January 22, 2026	155.65	162.03	162.03	163	155.25	1.21M
January 21, 2026	157.9	154.08	154.08	164.23	152.01	891,578
January 20, 2026	166.5	157.81	157.81	169.95	156.31	1.03M
January 19, 2026	168.03	166	166	169.41	164.18	590,871
January 16, 2026	173.01	168.04	168.04	173.64	165.19	883,563
January 14, 2026	175.86	172.06	172.06	176.37	169.47	843,770
January 13, 2026	177.5	174.97	174.97	182.9	173.47	958,594
January 12, 2026	175.9	176.55	176.55	178	171.5	1.05M
January 09, 2026	176.5	176.35	176.35	181.59	175.8	1.29M
January 08, 2026	182.59	176.81	176.81	182.59	175.41	1.15M
January 07, 2026	176.16	182.57	182.57	186.3	175.95	1.52M
January 06, 2026	180.68	177.79	177.79	181.58	176.45	758,364
January 05, 2026	177	180.23	180.23	180.95	175	1.16M
January 02, 2026	172.92	176.29	176.29	179.85	172.02	1.15M
January 01, 2026	170	172.92	172.92	176.29	169.61	1.19M
December 31, 2025	163	170.81	170.81	174	163	2.63M
December 30, 2025	163.2	162	162	163.9	159.31	391,341
December 29, 2025	161.77	164.11	164.11	167.73	161.5	1.62M
December 26, 2025	151.09	160.41	160.41	165.5	151	4.55M
December 24, 2025	148.5	150.08	150.08	152.77	147.52	549,333
December 23, 2025	151.26	148.29	148.29	153.34	147.83	836,721
December 22, 2025	147	151.99	151.99	153.34	147	496,504
December 19, 2025	147.7	147.27	147.27	148.01	145.96	184,401
December 18, 2025	148.75	147.25	147.25	149.92	145.21	536,677
December 17, 2025	147.6	151.03	151.03	153.15	147.6	412,090
December 16, 2025	148.2	149.07	149.07	151.11	147.82	240,861
December 15, 2025	145.5	150.01	150.01	152.44	145.02	447,362
December 12, 2025	144	145.96	145.96	146.5	143.43	181,962
December 11, 2025	147	144.13	144.13	147	142.7	263,388
December 10, 2025	145	145.27	145.27	147.46	145	154,226
December 09, 2025	143	145.2	145.2	146.01	139	803,015
December 08, 2025	150	145.16	145.16	153	142.55	475,387
December 05, 2025	152.2	150.16	150.16	152.99	147.99	468,632
December 04, 2025	152	152.96	152.96	154.5	149.82	507,412
December 03, 2025	156.3	152.92	152.92	158.08	151.21	962,108
December 02, 2025	155	156.08	156.08	157.3	151.16	1.37M
December 01, 2025	142.05	156.19	156.19	159.8	142.05	15.59M
November 28, 2025	138.59	140.04	140.04	141.25	133.99	937,054
November 27, 2025	134.49	138.47	138.47	145.91	134.49	2.93M

TARC Limited (TARC.NS) NSE