Tarai Foods Limited (BOM:519285)
India · Delayed Price · Currency is INR 6.10
-0.08 (-1.29%)
At close: May 22, 2026
Tarai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |