Tarsons Products Limited (TARSONS.NS) NSE

Currency In INR

TARSONS.NS Historical Return

If you invested ₹1000 in Tarsons Products Limited (TARSONS.NS) since IPO date, it would be worth ₹423.3 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹670.91, while ₹1000 invested 1 year ago would be worth ₹1,053.28. This corresponds to total returns of -57.67%, -32.91%, 5.33%, respectively, with annualized returns of -16.59%, -12.45%, 5.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TARSONS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	340	344.95	344.95	347.7	333.1	162,902
August 20, 2026	345.1	337.3	337.3	346.6	336	142,634
August 19, 2026	338.95	343.1	343.1	346	332.55	366,306
August 18, 2026	365	336.65	336.65	365	332	1.2M
August 17, 2026	355.1	361.5	361.5	364.9	343.85	2.07M
August 14, 2026	312.7	360.3	360.3	375	311.9	9.83M
August 13, 2026	309.85	312.7	312.7	317.8	308.05	90,350
August 12, 2026	300.2	312.8	312.8	328.9	291	1.62M
August 11, 2026	290	297.2	297.2	304.85	288	476,251
August 10, 2026	311	313.5	313.5	333.7	310.2	241,809
August 07, 2026	317.5	312.3	312.3	320	308	101,639
August 06, 2026	329.95	317.5	317.5	334.4	315.5	127,804
August 05, 2026	329.95	328.05	328.05	333.45	325.35	100,582
August 04, 2026	320.35	324.2	324.2	327.25	313.55	186,710
August 03, 2026	317.9	317.4	317.4	323.45	316	107,948
July 31, 2026	319.35	314.6	314.6	326	312.15	122,371
July 30, 2026	323.2	316.45	316.45	323.2	311.65	47,354
July 29, 2026	313.45	320	320	334.9	310	122,327
July 28, 2026	323.95	310.95	310.95	325	306.45	80,119
July 27, 2026	313	320.9	320.9	326.35	313	208,664
July 23, 2026	306.3	316.55	316.55	319	302.1	161,785
July 22, 2026	316.9	306.25	306.25	316.9	303	503,839
July 21, 2026	294.95	312.05	312.05	328.85	292.1	6.87M
July 20, 2026	285	281.35	281.35	293.2	278	86,787
July 17, 2026	300	287.45	287.45	302.1	285.55	123,030
July 16, 2026	300.95	299.5	299.5	307.75	294.55	84,094
July 15, 2026	308	298.25	298.25	312.3	296.1	91,862
July 14, 2026	314.85	308.75	308.75	320.55	307	186,732
July 13, 2026	304.5	315.9	315.9	326.45	300.55	556,748
July 10, 2026	289.5	303.3	303.3	310	288.05	299,203
July 09, 2026	290.25	288.7	288.7	298	285.55	143,418
July 08, 2026	289.95	290.25	290.25	299.65	285.25	396,135
July 07, 2026	293	296.4	296.4	304	277.25	2.05M
July 06, 2026	268	293.15	293.15	312.8	262	8.22M
July 03, 2026	265.1	266.6	266.6	269.7	261.1	107,138
July 02, 2026	262.05	265.05	265.05	268.15	259.7	86,028
July 01, 2026	266.05	261.5	261.5	273.1	260	118,101
June 30, 2026	260.07	267.99	267.99	274.45	259.99	276,529
June 29, 2026	259.99	260.07	260.07	265	245	107,840
June 25, 2026	260	259.03	259.03	264.5	248.22	72,183
June 24, 2026	262.9	258.26	258.26	273	256.16	95,127
June 23, 2026	272.4	263.07	263.07	272.4	260.1	123,677
June 22, 2026	265.2	270.42	270.42	271.99	261.8	252,883
June 19, 2026	262	262.62	262.62	266.08	256.61	288,751
June 18, 2026	270.9	267.32	267.32	274.79	263	1.84M
June 17, 2026	246	278.11	278.11	284.4	242.1	22.8M
June 16, 2026	206.02	238.73	238.73	244.9	206.02	4.32M
June 15, 2026	208	206.73	206.73	211.06	205	93,353
June 12, 2026	202.1	205.35	205.35	208	202.1	62,638
June 11, 2026	207.01	201	201	213.19	199.41	74,111
June 10, 2026	213.71	206.71	206.71	217.01	205.16	30,146
June 09, 2026	206	215.66	215.66	216.79	205.22	71,812
June 08, 2026	205.46	206.97	206.97	213.14	203.2	53,419
June 05, 2026	213.3	210.73	210.73	213.6	209.6	27,885
June 04, 2026	205.9	210.69	210.69	213	204.88	54,835
June 03, 2026	205.69	206.48	206.48	208.39	203.46	41,517
June 02, 2026	208.01	207.54	207.54	209.6	205.61	54,080
June 01, 2026	207.99	208.88	208.88	214.3	206.1	59,568
May 29, 2026	215.1	209.46	209.46	217.56	206.82	322,561
May 27, 2026	220.68	214.98	214.98	222.99	213	71,062