Tarmat Limited - TARMAT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	56.87	54.93	54.93	57.01	54.22	43,852
August 21, 2025	56.7	56.97	56.97	57.76	56.35	14,187
August 20, 2025	57.96	56.26	56.26	57.96	56.1	25,588
August 19, 2025	57.46	57.83	57.83	57.99	56.21	13,503
August 18, 2025	56.89	56.3	56.3	58.5	55.24	59,131
August 14, 2025	55.65	55.21	55.21	59.7	54.22	78,277
August 13, 2025	54.65	55.1	55.1	56.99	53.62	47,355
August 12, 2025	53.75	53.91	53.91	54.44	52.5	11,332
August 11, 2025	53	52.92	52.92	54.45	52.34	13,359
August 08, 2025	53.89	52.56	52.56	54.03	52.05	19,188
August 07, 2025	54.02	53.56	53.56	54.85	53.01	9,775
August 06, 2025	53.55	54.02	54.02	55.09	52.81	19,180
August 05, 2025	54.71	54.02	54.02	55.66	53.2	18,493
August 04, 2025	54.32	54.71	54.71	55.04	53.78	5,034
August 01, 2025	55.5	54.01	54.01	56.18	53.21	21,050
July 31, 2025	54.25	54.85	54.85	56	54.25	28,602
July 30, 2025	56.7	55.41	55.41	56.75	55	22,380
July 29, 2025	56.54	55.81	55.81	56.54	55.55	10,066
July 28, 2025	56.3	55.55	55.55	58.08	55.25	16,629
July 25, 2025	57.1	55.45	55.45	58.8	54.15	41,882
July 24, 2025	59.37	57.98	57.98	60.38	57.53	25,372
July 23, 2025	59.52	59.08	59.08	60.33	59.01	25,676
July 22, 2025	60.3	59.52	59.52	61.98	59	38,281
July 21, 2025	61.75	59.78	59.78	61.75	59.06	50,185
July 18, 2025	61.38	61.75	61.75	63.8	61	98,365
July 17, 2025	59.45	61.26	61.26	64.9	59.38	368,734
July 16, 2025	59.79	58.88	58.88	59.99	58.05	48,632
July 15, 2025	62.15	59.38	59.38	62.15	59.1	73,551
July 14, 2025	62.6	61.55	61.55	63.9	60.52	168,028
July 11, 2025	54.59	62.28	62.28	63.4	51.6	1.3M
July 10, 2025	54.5	54.26	54.26	54.79	53.77	23,099
July 09, 2025	54.78	54.08	54.08	54.85	54.01	15,699
July 08, 2025	54.4	54.57	54.57	54.94	54.06	9,599
July 07, 2025	55.8	54.65	54.65	55.8	54.3	12,160
July 04, 2025	54.63	54.79	54.79	55.24	53.91	8,445
July 03, 2025	55.65	54.2	54.2	55.65	53.51	40,926
July 02, 2025	55.9	54.3	54.3	56.2	53.75	31,078
July 01, 2025	55.14	54.81	54.81	56.5	54.47	14,205
June 30, 2025	55	54.47	54.47	55.04	54.28	11,794
June 27, 2025	55.41	54.49	54.49	55.42	54	42,089
June 26, 2025	54.48	54.14	54.14	55.1	53.76	18,782
June 25, 2025	54.01	54.09	54.09	55.46	54.01	17,686
June 24, 2025	56.09	54.18	54.18	56.09	54	16,483
June 23, 2025	52.1	53.47	53.47	54.36	52.1	14,617
June 20, 2025	54.4	53.61	53.61	55.6	53.01	37,609
June 19, 2025	58	54.57	54.57	58.98	53.1	39,361
June 18, 2025	59.9	57.35	57.35	60.6	56.4	106,855
June 17, 2025	54.2	59.16	59.16	60.99	54.2	267,960
June 16, 2025	54.51	55.01	55.01	55.5	53.05	12,208
June 13, 2025	55.39	54.16	54.16	55.39	53.56	9,136
June 12, 2025	56.48	54.78	54.78	57.19	54.46	30,260
June 11, 2025	57.85	56.86	56.86	58.85	56.25	40,059
June 10, 2025	55.1	56.62	56.62	59.08	54.87	123,582
June 09, 2025	54	54.61	54.61	55.89	52.99	115,350
June 06, 2025	55.2	53.23	53.23	55.49	51.02	51,886
June 05, 2025	55.84	54.37	54.37	56.43	53.8	13,470
June 04, 2025	57.45	55.46	55.46	57.45	54.99	15,484
June 03, 2025	58.3	56.4	56.4	58.36	56.03	26,065
June 02, 2025	58	58.3	58.3	59	56.59	32,622
May 30, 2025	56.94	57.19	57.19	60.6	54.41	103,357

Tarmat Limited (TARMAT.NS) NSE