Tarai Foods Limited (BOM:519285)
India · Delayed Price · Currency is INR 6.27
-0.13 (-2.03%)
At close: Mar 30, 2026
Tarai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 6.27 | 6.27 | 6.08 | 6.27 | 6.27 | -2.03% | 623 |
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 19 |
| Mar 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 200 |
| Mar 24, 2026 | 6.60 | 6.93 | 6.60 | 6.75 | 6.75 | 2.12% | 554 |
| Mar 23, 2026 | 6.90 | 6.90 | 6.61 | 6.61 | 6.61 | -4.89% | 704 |
| Mar 20, 2026 | 6.95 | 7.29 | 6.95 | 6.95 | 6.95 | - | 37 |
| Mar 19, 2026 | 7.24 | 7.24 | 6.65 | 6.95 | 6.95 | -0.71% | 1,228 |
| Mar 18, 2026 | 6.62 | 7.25 | 6.62 | 7.00 | 7.00 | 0.57% | 217 |
| Mar 17, 2026 | 7.25 | 7.25 | 6.96 | 6.96 | 6.96 | -0.57% | 3 |
| Mar 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 580 |
| Mar 12, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 368 |
| Mar 11, 2026 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | 4.23% | 40 |
| Mar 10, 2026 | 6.62 | 6.62 | 6.31 | 6.62 | 6.62 | 4.91% | 1,468 |
| Mar 9, 2026 | 6.30 | 6.31 | 6.30 | 6.31 | 6.31 | 0.16% | 693 |
| Mar 6, 2026 | 5.88 | 6.30 | 5.70 | 6.30 | 6.30 | 5.00% | 1,026 |
| Mar 5, 2026 | 6.06 | 6.06 | 5.80 | 6.00 | 6.00 | -0.99% | 457 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.06 | 6.06 | 6.06 | -4.87% | 353 |
| Mar 2, 2026 | 6.70 | 6.70 | 6.37 | 6.37 | 6.37 | -4.93% | 1,332 |
| Feb 27, 2026 | 6.37 | 6.80 | 6.37 | 6.70 | 6.70 | - | 299 |
| Feb 26, 2026 | 6.71 | 6.85 | 6.51 | 6.70 | 6.70 | -2.19% | 1,223 |
| Feb 25, 2026 | 7.35 | 7.35 | 6.85 | 6.85 | 6.85 | -4.46% | 37 |
| Feb 24, 2026 | 7.53 | 7.82 | 7.16 | 7.17 | 7.17 | -4.78% | 1,058 |
| Feb 23, 2026 | 7.35 | 7.87 | 7.13 | 7.53 | 7.53 | 0.40% | 5,552 |
| Feb 20, 2026 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | -4.94% | 189 |
| Feb 19, 2026 | 7.62 | 8.09 | 7.60 | 7.89 | 7.89 | -1.38% | 1,065 |
| Feb 18, 2026 | 8.17 | 8.17 | 7.41 | 8.00 | 8.00 | 2.70% | 523 |
| Feb 17, 2026 | 8.00 | 8.00 | 7.32 | 7.79 | 7.79 | 1.17% | 636 |
| Feb 16, 2026 | 8.17 | 8.17 | 7.50 | 7.70 | 7.70 | -1.16% | 2,828 |
| Feb 13, 2026 | 7.45 | 7.98 | 7.45 | 7.79 | 7.79 | 2.50% | 21 |
| Feb 12, 2026 | 7.24 | 7.60 | 6.88 | 7.60 | 7.60 | 4.97% | 3,786 |
| Feb 11, 2026 | 7.23 | 7.59 | 6.87 | 7.24 | 7.24 | 0.14% | 2,350 |
| Feb 10, 2026 | 7.23 | 7.23 | 6.55 | 7.23 | 7.23 | 4.93% | 1,103 |
| Feb 9, 2026 | 6.55 | 6.95 | 6.55 | 6.89 | 6.89 | 4.08% | 999 |
| Feb 6, 2026 | 6.69 | 6.69 | 6.62 | 6.62 | 6.62 | 3.76% | 317 |
| Feb 5, 2026 | 6.44 | 6.44 | 5.95 | 6.38 | 6.38 | 1.92% | 1,046 |
| Feb 4, 2026 | 6.26 | 6.44 | 5.84 | 6.26 | 6.26 | 1.95% | 3,246 |
| Feb 3, 2026 | 5.85 | 6.14 | 5.85 | 6.14 | 6.14 | 4.96% | 5,962 |
| Feb 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 112 |
| Feb 1, 2026 | 5.97 | 5.97 | 5.85 | 5.85 | 5.85 | - | 176 |
| Jan 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% | 529 |
| Jan 29, 2026 | 6.14 | 6.14 | 5.84 | 5.84 | 5.84 | -4.89% | 1,076 |
| Jan 28, 2026 | 6.14 | 6.14 | 5.97 | 6.14 | 6.14 | -2.07% | 2,276 |
| Jan 27, 2026 | 6.25 | 6.40 | 6.25 | 6.27 | 6.27 | -4.57% | 159 |
| Jan 23, 2026 | 6.39 | 6.57 | 6.19 | 6.57 | 6.57 | 4.95% | 505 |
| Jan 22, 2026 | 6.50 | 6.57 | 6.26 | 6.26 | 6.26 | -4.72% | 211 |
| Jan 21, 2026 | 6.70 | 6.70 | 6.25 | 6.57 | 6.57 | - | 727 |
| Jan 20, 2026 | 6.80 | 6.85 | 6.57 | 6.57 | 6.57 | -4.92% | 464 |
| Jan 19, 2026 | 7.31 | 7.31 | 6.91 | 6.91 | 6.91 | -4.56% | 1,297 |
| Jan 16, 2026 | 6.60 | 7.24 | 6.60 | 7.24 | 7.24 | 4.93% | 836 |
| Jan 14, 2026 | 7.37 | 7.37 | 6.88 | 6.90 | 6.90 | -4.56% | 665 |