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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53	54.78	54.78	56	53	23,309
February 19, 2026	54.8	52.73	52.73	54.8	52.3	13,461
February 18, 2026	52.51	52.84	52.84	56.6	52.5	31,689
February 17, 2026	51.02	52.51	52.51	53.91	51.02	3,595
February 16, 2026	53	52.51	52.51	53.5	52.5	11,934
February 13, 2026	52.19	52.48	52.48	53.49	52	4,039
February 12, 2026	52.34	52.22	52.22	53.35	52	8,561
February 11, 2026	53.79	52.34	52.34	53.79	52	11,115
February 10, 2026	56.95	53.79	53.79	56.95	53	4,374
February 09, 2026	53.02	54.14	54.14	55.2	53.02	9,119
February 06, 2026	58.39	53.57	53.57	59.9	53.05	32,775
February 05, 2026	56.89	58.1	58.1	60.26	54.35	71,960
February 04, 2026	55.45	56.25	56.25	56.5	54.01	22,353
February 03, 2026	51.3	55.03	55.03	55.77	51.3	30,716
February 02, 2026	52.3	53.15	53.15	53.98	52.07	12,140
February 01, 2026	54.1	53.37	53.37	54.1	51.48	17,784
January 30, 2026	47.45	53.3	53.3	53.6	47.45	62,604
January 29, 2026	49.5	48.48	48.48	50.39	48	13,291
January 28, 2026	49.46	49.5	49.5	50.48	47	10,971
January 27, 2026	49.31	49.46	49.46	50.97	48.52	5,226
January 23, 2026	50.11	49.04	49.04	50.5	48.5	3,953
January 22, 2026	47.51	49.95	49.95	51.7	47.51	18,165
January 21, 2026	48.98	48.12	48.12	50.46	47	63,197
January 20, 2026	51.31	48.97	48.97	51.38	48.7	32,307
January 19, 2026	51.94	51.39	51.39	51.94	50.51	8,079
January 16, 2026	52.8	51.65	51.65	52.98	51.05	12,146
January 14, 2026	54.45	52.33	52.33	54.45	52.1	31,591
January 13, 2026	49.7	54.03	54.03	54.94	46.26	381,643
January 12, 2026	48.6	47.48	47.48	48.74	47	30,349
January 09, 2026	52.03	48.82	48.82	52.03	48.21	15,509
January 08, 2026	50.08	50.03	50.03	50.89	48.8	15,033
January 07, 2026	50.84	50.08	50.08	50.84	49.32	8,294
January 06, 2026	50.88	49.03	49.03	50.88	48.86	23,035
January 05, 2026	51.09	50.88	50.88	51.84	50.7	9,711
January 02, 2026	52.39	51.07	51.07	52.39	50.82	19,528
January 01, 2026	50.81	51.52	51.52	52.49	50.75	35,904
December 31, 2025	51.44	50.8	50.8	51.45	50.66	14,508
December 30, 2025	51.35	51.09	51.09	52.34	51.01	9,785
December 29, 2025	52	51.63	51.63	52.45	50.61	14,793
December 26, 2025	51.3	52.01	52.01	52.8	51.3	19,754
December 24, 2025	52.61	52.01	52.01	52.76	51.4	3,609
December 23, 2025	52	52	52	53.4	51	26,938
December 22, 2025	53	52.97	52.97	53.5	51.65	40,044
December 19, 2025	51.61	51.99	51.99	52.46	51.61	10,894
December 18, 2025	52.16	51.98	51.98	53	51.81	6,457
December 17, 2025	53.1	52.16	52.16	53.1	51.95	4,089
December 16, 2025	52.1	52.39	52.39	53.47	51.55	21,554
December 15, 2025	52.17	53.48	53.48	54	51.5	12,929
December 12, 2025	52.1	51.65	51.65	52.98	51.5	7,113
December 11, 2025	54.17	52	52	54.25	51.43	25,141
December 10, 2025	53.9	53.91	53.91	54.1	53.15	9,204
December 09, 2025	52.48	53.2	53.2	53.9	51.61	15,042
December 08, 2025	55.94	52.52	52.52	55.94	51.67	28,744
December 05, 2025	54.88	55.57	55.57	56.58	53.01	36,638
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

Tarmat Limited (TARMAT.NS) NSE