Tarai Foods Limited (BOM:519285)
India · Delayed Price · Currency is INR 4.700
+0.220 (4.91%)
At close: Oct 6, 2026
Tarai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.79 | 4.79 | 4.70 | 4.70 | 4.70 | - | 102 |
| Oct 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.91% | 1,796 |
| Oct 5, 2026 | 4.45 | 4.50 | 4.45 | 4.48 | 4.48 | -1.32% | 232 |
| Sep 29, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | 1.11% | 17 |
| Sep 28, 2026 | 4.28 | 4.49 | 4.28 | 4.49 | 4.49 | 4.91% | 19 |
| Sep 24, 2026 | 4.04 | 4.30 | 4.04 | 4.28 | 4.28 | 3.88% | 350 |
| Sep 23, 2026 | 4.09 | 4.20 | 3.91 | 4.12 | 4.12 | 0.24% | 503 |
| Sep 22, 2026 | 4.15 | 4.15 | 4.11 | 4.11 | 4.11 | - | 24 |
| Sep 21, 2026 | 4.31 | 4.31 | 4.11 | 4.11 | 4.11 | -4.64% | 59 |
| Sep 18, 2026 | 4.50 | 4.50 | 4.31 | 4.31 | 4.31 | -3.79% | 70 |
| Sep 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 1 |
| Sep 16, 2026 | 4.41 | 4.53 | 4.41 | 4.50 | 4.50 | -0.66% | 37 |
| Sep 15, 2026 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | - | 151 |
| Sep 11, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | 18 |
| Sep 10, 2026 | 4.62 | 4.62 | 4.53 | 4.53 | 4.53 | 2.95% | 97 |
| Sep 8, 2026 | 4.40 | 4.45 | 4.40 | 4.40 | 4.40 | -2.22% | 56 |
| Sep 7, 2026 | 4.75 | 4.75 | 4.34 | 4.50 | 4.50 | -1.10% | 374 |
| Sep 4, 2026 | 4.80 | 4.96 | 4.54 | 4.55 | 4.55 | -4.61% | 1,015 |
| Sep 3, 2026 | 4.77 | 4.96 | 4.77 | 4.77 | 4.77 | 0.85% | 1,970 |
| Sep 2, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 4.88% | 49 |
| Sep 1, 2026 | 4.85 | 4.85 | 4.39 | 4.51 | 4.51 | -2.38% | 389 |
| Aug 31, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 5.00% | 560 |
| Aug 28, 2026 | 4.40 | 4.40 | 4.30 | 4.40 | 4.40 | 2.33% | 261 |
| Aug 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 4.88% | 496 |
| Aug 26, 2026 | 4.09 | 4.18 | 4.09 | 4.10 | 4.10 | 1.49% | 634 |
| Aug 25, 2026 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 3.59% | 140 |
| Aug 24, 2026 | 3.96 | 4.10 | 3.90 | 3.90 | 3.90 | -1.76% | 371 |
| Aug 20, 2026 | 3.95 | 4.30 | 3.95 | 3.97 | 3.97 | -3.17% | 3,585 |
| Aug 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% | 41 |
| Aug 18, 2026 | 4.28 | 4.28 | 4.08 | 4.11 | 4.11 | -4.20% | 1,366 |
| Aug 17, 2026 | 4.03 | 4.34 | 4.03 | 4.29 | 4.29 | 3.62% | 154 |
| Aug 14, 2026 | 4.19 | 4.19 | 4.00 | 4.14 | 4.14 | -1.19% | 25 |
| Aug 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.96% | 153 |
| Aug 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 4.80% | 135 |
| Aug 11, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 40 |
| Aug 7, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.49% | 26 |
| Aug 6, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 0.50% | 244 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 150 |
| Aug 4, 2026 | 3.99 | 4.04 | 3.99 | 4.00 | 4.00 | -4.76% | 805 |
| Aug 3, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 177 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 846 |
| Jul 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.20% | 353 |
| Jul 27, 2026 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | 0.73% | 300 |
| Jul 24, 2026 | 4.12 | 4.31 | 4.12 | 4.12 | 4.12 | 0.24% | 325 |
| Jul 23, 2026 | 4.03 | 4.11 | 4.00 | 4.11 | 4.11 | 4.31% | 625 |
| Jul 22, 2026 | 3.92 | 4.04 | 3.92 | 3.94 | 3.94 | 0.51% | 54 |
| Jul 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.89% | 35 |
| Jul 17, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | - | 106 |
| Jul 16, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.99% | 99 |
| Jul 15, 2026 | 4.00 | 4.25 | 4.00 | 4.01 | 4.01 | -0.99% | 185 |