Tarsons Products Limited (TARSONS.NS) NSE
181.63
+1.75(+0.97%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
181.63
+1.75(+0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 174 | 181.63 | 181.63 | 183.34 | 174 | 109,948 |
| April 01, 2026 | 168.6 | 179.88 | 179.88 | 181.45 | 168.6 | 214,056 |
| March 30, 2026 | 175.3 | 166.46 | 166.46 | 176.33 | 164.45 | 257,077 |
| March 27, 2026 | 181.99 | 176.63 | 176.63 | 184.7 | 176 | 248,988 |
| March 25, 2026 | 184.86 | 184.59 | 184.59 | 188.05 | 182.86 | 152,695 |
| March 24, 2026 | 182 | 181.37 | 181.37 | 185 | 177 | 67,817 |
| March 23, 2026 | 185 | 177.88 | 177.88 | 185 | 174.91 | 233,923 |
| March 19, 2026 | 186.75 | 182.33 | 182.33 | 188 | 178.3 | 145,141 |
| March 18, 2026 | 188 | 188.1 | 188.1 | 192.01 | 186.3 | 131,752 |
| March 17, 2026 | 188.25 | 188.65 | 188.65 | 190.9 | 187 | 75,778 |
| March 16, 2026 | 194.32 | 189.89 | 189.89 | 194.32 | 186.3 | 147,938 |
| March 13, 2026 | 195 | 192.78 | 192.78 | 197.7 | 188.91 | 151,845 |
| March 12, 2026 | 193.45 | 194.25 | 194.25 | 197.7 | 189.63 | 62,724 |
| March 11, 2026 | 199 | 195.37 | 195.37 | 199.3 | 194 | 59,786 |
| March 10, 2026 | 191.4 | 194.34 | 194.34 | 199 | 189.6 | 116,158 |
| March 09, 2026 | 184 | 191.79 | 191.79 | 194.54 | 181.21 | 188,295 |
| March 06, 2026 | 199.5 | 189.56 | 189.56 | 204 | 188 | 102,371 |
| March 05, 2026 | 188.09 | 201.32 | 201.32 | 207.85 | 188 | 232,715 |
| March 02, 2026 | 186 | 193.75 | 193.75 | 196 | 186 | 113,000 |
| February 27, 2026 | 193.59 | 190.8 | 190.8 | 193.59 | 189 | 57,613 |
| February 26, 2026 | 195 | 192.62 | 192.62 | 196.12 | 191.25 | 67,243 |
| February 25, 2026 | 185 | 193.22 | 193.22 | 194 | 184.3 | 655,652 |
| February 24, 2026 | 191.98 | 185.49 | 185.49 | 192.01 | 184.51 | 132,046 |
| February 23, 2026 | 195.5 | 191.66 | 191.66 | 197.7 | 191.4 | 91,019 |
| February 20, 2026 | 196 | 195.5 | 0 | 197.27 | 193.3 | 131,408 |
| February 19, 2026 | 208.06 | 196.61 | 0 | 208.79 | 195.3 | 49,226 |
| February 18, 2026 | 203 | 199.64 | 0 | 203 | 199 | 72,083 |
| February 17, 2026 | 198 | 201.85 | 0 | 203.39 | 198 | 94,561 |
| February 16, 2026 | 200.45 | 198.04 | 0 | 201 | 195.6 | 103,164 |
| February 13, 2026 | 201.97 | 200.46 | 0 | 202.1 | 196.9 | 84,512 |
| February 12, 2026 | 209.47 | 201.02 | 0 | 213.99 | 200.3 | 127,870 |
| February 11, 2026 | 217.05 | 208.42 | 0 | 218.2 | 207.75 | 110,092 |
| February 10, 2026 | 216.8 | 218.42 | 0 | 221 | 213.01 | 171,489 |
| February 09, 2026 | 219 | 213.61 | 0 | 219 | 210.04 | 170,801 |
| February 06, 2026 | 206.34 | 219.06 | 0 | 222.2 | 202.45 | 583,495 |
| February 05, 2026 | 206.9 | 206.34 | 0 | 207.8 | 203.05 | 86,405 |
| February 04, 2026 | 210 | 205.84 | 0 | 234.67 | 200.5 | 1.15M |
| February 03, 2026 | 195 | 204.23 | 0 | 211 | 195 | 208,091 |
| February 02, 2026 | 196 | 191.61 | 0 | 196.66 | 188.42 | 72,552 |
| February 01, 2026 | 196.84 | 196.49 | 0 | 198.93 | 193.42 | 30,674 |
| January 30, 2026 | 193.5 | 194.1 | 0 | 196 | 192.3 | 71,841 |
| January 29, 2026 | 201.5 | 195.16 | 0 | 201.5 | 193.3 | 101,025 |
| January 28, 2026 | 199.9 | 199.07 | 0 | 201 | 196.02 | 47,817 |
| January 27, 2026 | 200.19 | 197.43 | 0 | 205 | 193.61 | 221,970 |
| January 23, 2026 | 205.12 | 199.14 | 0 | 207.05 | 199 | 338,436 |
| January 22, 2026 | 199.08 | 203.59 | 0 | 205 | 199.08 | 49,456 |
| January 21, 2026 | 197.3 | 198.38 | 0 | 202.55 | 195.3 | 77,391 |
| January 20, 2026 | 202.68 | 198.98 | 0 | 203.93 | 198.3 | 73,497 |
| January 19, 2026 | 211.3 | 202.68 | 0 | 211.73 | 199.9 | 79,308 |
| January 16, 2026 | 217.26 | 212.62 | 0 | 222.25 | 211.33 | 63,572 |
| January 14, 2026 | 215.3 | 217.26 | 0 | 220.4 | 215.08 | 62,877 |
| January 13, 2026 | 222.59 | 216.81 | 0 | 223.2 | 215.3 | 40,876 |
| January 12, 2026 | 217.3 | 221.44 | 0 | 226.99 | 214.8 | 62,601 |
| January 09, 2026 | 225.53 | 219.49 | 0 | 225.53 | 218.3 | 54,705 |
| January 08, 2026 | 227.99 | 224.4 | 0 | 229.33 | 222.8 | 63,668 |
| January 07, 2026 | 228.6 | 227.74 | 0 | 233.06 | 225.3 | 90,502 |
| January 06, 2026 | 230.6 | 230.28 | 0 | 231.7 | 228.76 | 45,141 |
| January 05, 2026 | 233.1 | 230.51 | 0 | 235.62 | 229.8 | 66,372 |
| January 02, 2026 | 236 | 235.25 | 0 | 237 | 232.26 | 58,461 |
| January 01, 2026 | 235.17 | 234.8 | 0 | 235.69 | 233.1 | 40,485 |