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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	132.1	134.03	134.03	135.93	129.67	826,329
November 25, 2025	128	132.62	132.62	133.19	128	314,366
November 24, 2025	134.49	128.87	128.87	134.49	125.28	2.5M
November 21, 2025	136.21	135.46	135.46	136.39	133.03	231,833
November 19, 2025	138.2	136.5	136.5	138.49	133.61	733,207
November 18, 2025	141.8	138.12	138.12	141.8	135.52	619,137
November 17, 2025	141.47	140.47	140.47	142	139.22	234,991
November 14, 2025	143.1	141.07	141.07	145.16	140.56	495,999
November 13, 2025	143.84	143.64	143.64	144.42	139.49	769,830
November 12, 2025	144.3	143.35	143.35	146.48	142.7	443,770
November 11, 2025	149	146.59	146.59	149.01	142.31	930,235
November 10, 2025	152.04	148.91	148.91	153.8	148.1	253,448
November 07, 2025	151.05	152.04	152.04	153.82	149.06	223,677
November 06, 2025	155.15	152.56	152.56	157.59	152	365,893
November 04, 2025	162	157.55	157.55	163.63	156.83	607,299
November 03, 2025	156	161.83	161.83	166.5	153.91	1.89M
October 31, 2025	143.73	159.21	159.21	167.7	143.41	11.44M
October 30, 2025	143.62	143.12	143.12	145.55	141.99	172,003
October 29, 2025	144.6	143.62	143.62	146.5	141.8	391,100
October 28, 2025	145.66	144.4	144.4	146.09	144	121,804
October 27, 2025	146.1	145.66	145.66	147.79	143.11	272,919
October 24, 2025	146.1	146.17	146.17	151.29	144.18	415,659
October 23, 2025	147.05	146.41	146.41	147.67	143.26	325,324
October 21, 2025	147.8	146.64	146.64	147.8	144.99	93,887
October 20, 2025	144.8	146.96	146.96	147.42	141.29	442,699
October 17, 2025	146.1	143.48	143.48	146.1	141.5	214,520
October 16, 2025	146.68	145	145	147.6	143.25	317,908
October 15, 2025	146.4	145.57	145.57	147	143.64	243,203
October 14, 2025	149	146.37	146.37	149.35	145.21	212,691
October 13, 2025	152	148.85	148.85	152.01	147.61	222,064
October 10, 2025	154.02	151.14	151.14	155	147.91	861,591
October 09, 2025	151.2	153.58	153.58	154.8	150.6	305,499
October 08, 2025	154.85	151.19	151.19	155.72	148.66	608,002
October 07, 2025	159.05	154.85	154.85	160.13	153.3	401,410
October 06, 2025	160.09	158.71	158.71	161.69	156.64	368,146
October 03, 2025	159.9	160.62	160.62	161.77	156.77	530,785
October 01, 2025	157	158.76	158.76	160.24	156.25	327,768
September 30, 2025	158	157	157	170.6	155.5	1.53M
September 29, 2025	162.75	157.69	157.69	163.99	157	301,446
September 26, 2025	163.41	162.66	162.66	166.44	158.2	664,195
September 25, 2025	167.2	163.41	163.41	168	160.14	501,208
September 24, 2025	170.7	166.78	166.78	172.6	165.91	241,265
September 23, 2025	175.8	172.37	172.37	175.8	171	253,800
September 22, 2025	175.49	174.29	174.29	176.4	170.5	422,397
September 19, 2025	171.25	175.2	175.2	179	169.99	827,131
September 18, 2025	167.5	171.15	171.15	174.78	166.14	937,008
September 17, 2025	162	165.97	165.97	170.04	162	959,435
September 16, 2025	163	161.95	161.95	164.4	160.27	550,902
September 15, 2025	158.4	161.96	161.96	164.75	157.27	736,350
September 12, 2025	158.15	157.27	157.27	161.8	155.95	310,258
September 11, 2025	156.9	157.83	157.83	159.1	155.42	412,981
September 10, 2025	156.7	155.93	155.93	159.08	154.2	254,335
September 09, 2025	159	155.6	155.6	161.15	153.71	424,193
September 08, 2025	159.55	158.94	158.94	161.98	157.1	347,335

TARC Limited (TARC.NS) NSE