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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	51.1	51.63	51.63	57.4	50.11	416,299
September 30, 2025	49.44	50.81	50.81	51.89	48.3	120,941
September 29, 2025	48.43	49.77	49.77	50.94	48.05	39,094
September 26, 2025	50.8	48.43	48.43	51.06	47.72	28,977
September 25, 2025	51.83	50.8	50.8	51.96	49.4	43,045
September 24, 2025	52.49	51.2	51.2	52.64	50.6	16,475
September 23, 2025	53.69	52.5	52.5	53.69	52.1	8,008
September 22, 2025	53.8	52.47	52.47	53.8	52.11	9,467
September 19, 2025	52.69	52.35	52.35	53.5	52.2	17,792
September 18, 2025	51.51	52.69	52.69	53.45	51.41	33,279
September 17, 2025	52.94	51.8	51.8	53	50.71	16,837
September 16, 2025	52.63	52.13	52.13	52.63	52	7,999
September 15, 2025	52.79	52.09	52.09	52.8	51.89	11,883
September 12, 2025	51.5	51.57	51.57	52.58	51.5	11,618
September 11, 2025	52.27	51.62	51.62	55.76	51	84,942
September 10, 2025	50.56	51.71	51.71	53.49	50.56	11,094
September 09, 2025	52.41	51.59	51.59	52.99	51.5	6,561
September 08, 2025	51.01	52.09	52.09	53.39	51.01	13,853
September 05, 2025	52	51.7	51.7	53	51.05	19,894
September 04, 2025	52.77	52.72	52.72	53.9	52.62	8,851
September 03, 2025	50.94	53.17	53.17	53.6	50.94	20,339
September 02, 2025	50.01	51.3	51.3	52.49	49.97	27,471
September 01, 2025	50.18	49.99	49.99	51.83	49.71	43,528
August 29, 2025	52.06	50.16	50.16	52.59	49.23	29,982
August 28, 2025	54.09	52.02	52.02	54.09	51.5	25,514
August 26, 2025	53.55	53.48	53.48	54.19	52.71	9,202
August 25, 2025	55.35	53.61	53.61	55.35	53.4	25,429
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

Tarmat Limited (TARMAT.NS) NSE