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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	53.84	54.61	54.61	55.45	53.11	25,417
December 03, 2025	52.32	53.84	53.84	54.5	52.31	20,115
December 02, 2025	52.05	52.05	52.05	53.89	52.01	11,840
December 01, 2025	53.54	53.52	53.52	55.5	51.7	85,788
November 28, 2025	51.51	52.89	52.89	53.9	51.33	24,764
November 27, 2025	51.5	51.35	51.35	52.5	51.3	3,303
November 26, 2025	52.9	51.36	51.36	53	51.15	16,688
November 25, 2025	51.57	51.81	51.81	53	51.57	12,783
November 24, 2025	53.7	51.57	51.57	53.7	51.3	50,320
November 21, 2025	52.84	52.87	52.87	53.5	51.1	25,748
November 19, 2025	53.49	51.26	51.26	53.49	51.1	10,475
November 18, 2025	53.65	51.68	51.68	53.65	50.81	11,530
November 17, 2025	53.6	52.77	52.77	53.6	52.21	17,358
November 14, 2025	52.92	52.92	52.92	53.4	52.15	14,091
November 13, 2025	51.3	53.14	53.14	54.39	49.72	93,670
November 12, 2025	51.1	52.45	52.45	52.7	51.02	28,791
November 11, 2025	51.08	51.98	51.98	52.9	51.08	22,663
November 10, 2025	51.38	51.08	51.08	52	50.72	4,749
November 07, 2025	50.61	51.3	51.3	52	50.4	10,145
November 06, 2025	52.67	51.06	51.06	52.67	50.75	7,077
November 04, 2025	51.64	52.25	52.25	53.2	51.5	21,203
November 03, 2025	52.6	50.97	50.97	52.6	50.9	18,593
October 31, 2025	52.25	51.55	51.55	52.27	50.75	10,680
October 30, 2025	52.66	51.68	51.68	52.67	51.6	11,520
October 29, 2025	52	51.74	51.74	52.73	51.54	14,209
October 28, 2025	53.71	52	52	54.2	51.6	36,695
October 27, 2025	55.4	52.68	52.68	55.4	52.26	16,996
October 24, 2025	54.8	54.05	54.05	55.41	53.76	14,522
October 23, 2025	55.7	54.01	54.01	55.7	53.05	20,639
October 21, 2025	54.66	54.98	54.98	56.5	54.66	5,687
October 20, 2025	54.04	54.53	54.53	55.98	52.3	784,157
October 17, 2025	54.73	54.04	54.04	54.99	53.72	39,917
October 16, 2025	54.84	54.92	54.92	55.71	53.71	35,026
October 15, 2025	55.28	55.05	55.05	55.5	53.63	43,427
October 14, 2025	54.48	53.67	53.67	55.15	52.5	44,337
October 13, 2025	55.07	54.48	54.48	55.98	53.9	48,947
October 10, 2025	56.35	55.07	55.07	58.85	53.85	103,442
October 09, 2025	52.5	55.41	55.41	56.89	52.38	627,424
October 08, 2025	52.21	51.88	51.88	52.93	49.9	34,824
October 07, 2025	53.95	52.22	52.22	53.95	50.5	45,822
October 06, 2025	52.9	53.22	53.22	53.95	51.9	30,299
October 03, 2025	52.75	52.37	52.37	52.75	51.5	22,375
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

Tarmat Limited (TARMAT.NS) NSE