Tarai Foods Limited (BOM:519285)
India · Delayed Price · Currency is INR 3.970
-0.130 (-3.17%)
At close: Aug 20, 2026
Tarai Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | -4.71% | 1,967 |
| Jul 10, 2026 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | -1.16% | 1,020 |
| Jul 9, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 1,099 |
| Jul 8, 2026 | 4.40 | 4.62 | 4.32 | 4.32 | 4.32 | -1.82% | 573 |
| Jul 7, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.51% | 992 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.56 | 4.56 | 4.56 | -4.80% | 4,311 |
| Jul 3, 2026 | 4.76 | 4.79 | 4.75 | 4.79 | 4.79 | 0.42% | 1,909 |
| Jul 2, 2026 | 4.77 | 4.77 | 4.67 | 4.77 | 4.77 | 4.84% | 2,665 |
| Jul 1, 2026 | 4.78 | 4.78 | 4.55 | 4.55 | 4.55 | -4.81% | 9,584 |
| Jun 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.97% | 9,328 |
| Jun 29, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.91% | 4,126 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.29 | 5.29 | 5.29 | -4.86% | 985 |
| Jun 24, 2026 | 5.85 | 5.85 | 5.56 | 5.56 | 5.56 | -4.96% | 455 |
| Jun 23, 2026 | 6.18 | 6.18 | 5.60 | 5.85 | 5.85 | -0.68% | 246 |
| Jun 22, 2026 | 5.62 | 5.89 | 5.62 | 5.89 | 5.89 | 4.99% | 175 |
| Jun 19, 2026 | 5.61 | 5.61 | 5.09 | 5.61 | 5.61 | 4.86% | 536 |
| 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 |