Tarsons Products Limited - TARSONS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	196	195.5	195.5	197.27	193.3	131,408
February 19, 2026	208.06	196.61	196.61	208.79	195.3	49,226
February 18, 2026	203	199.64	199.64	203	199	72,083
February 17, 2026	198	201.85	201.85	203.39	198	94,561
February 16, 2026	200.45	198.04	198.04	201	195.6	103,164
February 13, 2026	201.97	200.46	200.46	202.1	196.9	84,512
February 12, 2026	209.47	201.02	201.02	213.99	200.3	127,870
February 11, 2026	217.05	208.42	208.42	218.2	207.75	110,092
February 10, 2026	216.8	218.42	218.42	221	213.01	171,489
February 09, 2026	219	213.61	213.61	219	210.04	170,801
February 06, 2026	206.34	219.06	219.06	222.2	202.45	583,495
February 05, 2026	206.9	206.34	206.34	207.8	203.05	86,405
February 04, 2026	210	205.84	205.84	234.67	200.5	1.15M
February 03, 2026	195	204.23	204.23	211	195	208,091
February 02, 2026	196	191.61	191.61	196.66	188.42	72,552
February 01, 2026	196.84	196.49	196.49	198.93	193.42	30,674
January 30, 2026	193.5	194.1	194.1	196	192.3	71,841
January 29, 2026	201.5	195.16	195.16	201.5	193.3	101,025
January 28, 2026	199.9	199.07	199.07	201	196.02	47,817
January 27, 2026	200.19	197.43	197.43	205	193.61	221,970
January 23, 2026	205.12	199.14	199.14	207.05	199	338,436
January 22, 2026	199.08	203.59	203.59	205	199.08	49,456
January 21, 2026	197.3	198.38	198.38	202.55	195.3	77,391
January 20, 2026	202.68	198.98	198.98	203.93	198.3	73,497
January 19, 2026	211.3	202.68	202.68	211.73	199.9	79,308
January 16, 2026	217.26	212.62	212.62	222.25	211.33	63,572
January 14, 2026	215.3	217.26	217.26	220.4	215.08	62,877
January 13, 2026	222.59	216.81	216.81	223.2	215.3	40,876
January 12, 2026	217.3	221.44	221.44	226.99	214.8	62,601
January 09, 2026	225.53	219.49	219.49	225.53	218.3	54,705
January 08, 2026	227.99	224.4	224.4	229.33	222.8	63,668
January 07, 2026	228.6	227.74	227.74	233.06	225.3	90,502
January 06, 2026	230.6	230.28	230.28	231.7	228.76	45,141
January 05, 2026	233.1	230.51	230.51	235.62	229.8	66,372
January 02, 2026	236	235.25	235.25	237	232.26	58,461
January 01, 2026	235.17	234.8	234.8	235.69	233.1	40,485
December 31, 2025	233.88	233.3	233.3	241.61	232.75	140,883
December 30, 2025	235	233.88	233.88	235.23	230.5	53,272
December 29, 2025	230	234.91	234.91	239.5	230	108,718
December 26, 2025	233.89	230.78	230.78	235.78	230.4	57,364
December 24, 2025	233	233.72	233.52	234.19	230.5	53,437
December 23, 2025	237.68	233.36	233.36	241	232.1	105,218
December 22, 2025	230.3	235.79	235.79	240	230.15	157,115
December 19, 2025	231	230.3	230.3	233.35	228.5	79,460
December 18, 2025	227.3	230.69	230.69	234.08	227.3	120,977
December 17, 2025	229.2	228.52	228.52	240.2	227.01	316,648
December 16, 2025	231.49	231.31	231.31	232.16	227.5	146,125
December 15, 2025	226.5	231.19	231.19	231.99	226.5	61,122
December 12, 2025	229.05	228.56	228.56	233.9	227.5	89,834
December 11, 2025	229.1	229.05	229.05	231.06	225	90,012
December 10, 2025	226	227.94	227.94	234.16	226	166,754
December 09, 2025	220	226.98	226.98	229.04	218.2	191,213
December 08, 2025	221.99	220.7	220.7	224.7	213.4	360,038
December 05, 2025	227.77	221.83	221.83	228.68	220.76	225,677
December 04, 2025	231.82	227.89	227.89	243.8	225	646,351
December 03, 2025	231.2	231.82	231.82	234	226.31	192,900
December 02, 2025	230.38	231.05	231.05	232	224.02	172,581
December 01, 2025	225.99	230.18	230.18	231.85	224	288,507
November 28, 2025	224	225.45	225.45	235.6	222.05	682,822
November 27, 2025	220.7	225.55	225.55	230.35	218.05	901,373

Tarsons Products Limited (TARSONS.NS) NSE