Tarai Foods Limited (BOM:519285)
India · Delayed Price · Currency is INR 5.61
+0.26 (4.86%)
At close: Jun 19, 2026
Tarai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.90% | 50 |
| Jun 17, 2026 | 5.10 | 5.11 | 4.85 | 5.10 | 5.10 | 0.20% | 4,236 |
| Jun 16, 2026 | 5.38 | 5.38 | 5.07 | 5.09 | 5.09 | -4.50% | 259 |
| Jun 15, 2026 | 5.33 | 5.40 | 5.33 | 5.33 | 5.33 | 0.38% | 270 |
| Jun 12, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% | 300 |
| Jun 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.16% | 338 |
| Jun 8, 2026 | 5.94 | 6.00 | 5.53 | 5.53 | 5.53 | -4.98% | 1,064 |
| Jun 5, 2026 | 6.24 | 6.24 | 5.82 | 5.82 | 5.82 | -4.90% | 225 |
| Jun 4, 2026 | 6.12 | 6.12 | 5.82 | 6.12 | 6.12 | - | 69 |
| Jun 3, 2026 | 6.12 | 6.24 | 6.12 | 6.12 | 6.12 | - | 48 |
| Jun 2, 2026 | 6.00 | 6.27 | 6.00 | 6.12 | 6.12 | 2.00% | 30 |
| Jun 1, 2026 | 6.12 | 6.12 | 5.70 | 6.00 | 6.00 | - | 1,966 |
| May 27, 2026 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 423 |
| May 26, 2026 | 5.99 | 6.20 | 5.99 | 6.20 | 6.20 | 3.51% | 200 |
| May 25, 2026 | 5.98 | 6.20 | 5.98 | 5.99 | 5.99 | -1.80% | 825 |
| May 22, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | -1.29% | 18,943 |
| May 21, 2026 | 6.20 | 6.20 | 6.18 | 6.18 | 6.18 | -0.32% | 308 |
| May 20, 2026 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | - | 68 |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.14% | 1,605 |
| May 18, 2026 | 6.53 | 6.53 | 6.07 | 6.07 | 6.07 | -4.86% | 1,988 |
| May 15, 2026 | 6.40 | 6.99 | 6.33 | 6.38 | 6.38 | -4.20% | 3,631 |
| May 14, 2026 | 6.04 | 6.66 | 6.04 | 6.66 | 6.66 | 4.88% | 20,128 |
| May 13, 2026 | 7.00 | 7.00 | 6.35 | 6.35 | 6.35 | -4.94% | 1,549 |
| May 12, 2026 | 7.00 | 7.00 | 6.68 | 6.68 | 6.68 | -4.98% | 2,060 |
| May 11, 2026 | 7.10 | 7.15 | 7.03 | 7.03 | 7.03 | -3.70% | 184 |
| May 8, 2026 | 7.50 | 7.50 | 7.10 | 7.30 | 7.30 | 1.53% | 23 |
| May 7, 2026 | 6.81 | 7.50 | 6.80 | 7.19 | 7.19 | 0.56% | 983 |
| May 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 149 |
| May 4, 2026 | 7.69 | 7.75 | 7.50 | 7.50 | 7.50 | -0.53% | 158 |
| Apr 30, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | 23 |
| Apr 28, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.04% | 103 |
| Apr 27, 2026 | 7.65 | 7.85 | 7.46 | 7.85 | 7.85 | - | 302 |
| Apr 22, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 2.21% | 3,001 |
| Apr 20, 2026 | 7.34 | 7.86 | 7.12 | 7.68 | 7.68 | 2.54% | 195 |
| Apr 17, 2026 | 7.66 | 7.66 | 6.94 | 7.49 | 7.49 | 2.60% | 1,279 |
| Apr 16, 2026 | 7.65 | 7.65 | 7.30 | 7.30 | 7.30 | 0.14% | 82 |
| Apr 15, 2026 | 7.05 | 7.30 | 6.86 | 7.29 | 7.29 | 1.39% | 201 |
| Apr 13, 2026 | 7.21 | 7.21 | 6.81 | 7.19 | 7.19 | 4.66% | 4,488 |
| Apr 10, 2026 | 7.20 | 7.20 | 6.87 | 6.87 | 6.87 | -4.98% | 2,881 |
| Apr 9, 2026 | 7.10 | 7.30 | 7.10 | 7.23 | 7.23 | -0.14% | 1,007 |
| Apr 8, 2026 | 7.29 | 7.29 | 7.24 | 7.24 | 7.24 | 3.43% | 76 |
| Apr 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 238 |
| Apr 6, 2026 | 6.66 | 7.00 | 6.66 | 7.00 | 7.00 | 2.94% | 523 |
| Apr 2, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.82% | 103 |
| Apr 1, 2026 | 6.30 | 6.55 | 6.29 | 6.55 | 6.55 | 4.47% | 1,535 |
| 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 |