Tarmat Limited (BOM:532869)
India · Delayed Price · Currency is INR 50.10
-3.19 (-5.99%)
At close: Aug 21, 2026
BOM:532869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.00 | 51.49 | 49.98 | 50.10 | 50.10 | -5.99% | 6,262 |
| Aug 20, 2026 | 51.83 | 53.60 | 51.83 | 53.29 | 53.29 | 1.18% | 651 |
| Aug 19, 2026 | 57.89 | 57.89 | 52.50 | 52.67 | 52.67 | -3.00% | 1,579 |
| Aug 18, 2026 | 61.00 | 63.90 | 53.81 | 54.30 | 54.30 | -3.62% | 6,134 |
| Aug 17, 2026 | 58.71 | 59.25 | 55.43 | 56.34 | 56.34 | -3.71% | 2,842 |
| Aug 14, 2026 | 68.54 | 69.00 | 57.71 | 58.51 | 58.51 | -9.75% | 47,263 |
| Aug 13, 2026 | 54.45 | 66.00 | 54.45 | 64.83 | 64.83 | 17.87% | 23,788 |
| Aug 12, 2026 | 59.85 | 59.85 | 54.86 | 55.00 | 55.00 | -2.96% | 2,027 |
| Aug 11, 2026 | 55.00 | 58.50 | 54.50 | 56.68 | 56.68 | 4.96% | 23,407 |
| Aug 10, 2026 | 52.36 | 54.00 | 52.33 | 54.00 | 54.00 | 3.57% | 5,203 |
| Aug 7, 2026 | 52.60 | 53.40 | 50.51 | 52.14 | 52.14 | 5.40% | 12,075 |
| Aug 6, 2026 | 47.16 | 50.40 | 47.16 | 49.47 | 49.47 | -1.92% | 723 |
| Aug 5, 2026 | 51.20 | 51.20 | 49.23 | 50.44 | 50.44 | -0.08% | 448 |
| Aug 4, 2026 | 50.90 | 50.90 | 50.48 | 50.48 | 50.48 | 2.48% | 116 |
| Aug 3, 2026 | 49.80 | 50.03 | 49.26 | 49.26 | 49.26 | -1.22% | 124 |
| Jul 31, 2026 | 50.20 | 50.20 | 47.15 | 49.87 | 49.87 | -0.72% | 9,183 |
| Jul 30, 2026 | 50.74 | 50.74 | 49.21 | 50.23 | 50.23 | -1.86% | 621 |
| Jul 29, 2026 | 52.60 | 52.60 | 50.06 | 51.18 | 51.18 | 0.06% | 1,061 |
| Jul 28, 2026 | 51.50 | 51.50 | 50.00 | 51.15 | 51.15 | 0.29% | 104 |
| Jul 27, 2026 | 51.00 | 51.00 | 49.50 | 51.00 | 51.00 | - | 695 |
| Jul 24, 2026 | 50.99 | 51.00 | 49.54 | 51.00 | 51.00 | 0.04% | 2,468 |
| Jul 23, 2026 | 47.15 | 51.00 | 47.15 | 50.98 | 50.98 | 1.15% | 8,111 |
| Jul 22, 2026 | 50.49 | 50.50 | 50.40 | 50.40 | 50.40 | -0.20% | 8,957 |
| Jul 21, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.06% | 190 |
| Jul 20, 2026 | 49.18 | 51.14 | 49.18 | 49.97 | 49.97 | 3.74% | 2,846 |
| Jul 17, 2026 | 49.00 | 49.00 | 48.17 | 48.17 | 48.17 | -0.68% | 440 |
| Jul 16, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.31% | 100 |
| Jul 15, 2026 | 48.42 | 50.60 | 48.42 | 48.65 | 48.65 | -3.41% | 1,764 |
| Jul 14, 2026 | 48.66 | 50.95 | 48.65 | 50.37 | 50.37 | 3.75% | 582 |
| Jul 13, 2026 | 49.80 | 49.80 | 48.00 | 48.55 | 48.55 | -2.51% | 163 |
| Jul 10, 2026 | 48.86 | 51.48 | 48.00 | 49.80 | 49.80 | 1.94% | 2,269 |
| Jul 9, 2026 | 52.99 | 52.99 | 47.51 | 48.85 | 48.85 | 1.22% | 713 |
| Jul 8, 2026 | 54.50 | 54.50 | 47.27 | 48.26 | 48.26 | -4.49% | 9,122 |
| Jul 7, 2026 | 49.71 | 51.24 | 49.50 | 50.53 | 50.53 | 1.06% | 4,370 |
| Jul 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.81% | 631 |
| Jul 3, 2026 | 50.60 | 50.60 | 49.00 | 49.11 | 49.11 | 0.02% | 1,563 |
| Jul 2, 2026 | 50.87 | 51.09 | 48.51 | 49.10 | 49.10 | -3.16% | 7,167 |
| Jul 1, 2026 | 51.00 | 51.24 | 50.70 | 50.70 | 50.70 | 0.60% | 1,503 |
| Jun 30, 2026 | 50.41 | 50.41 | 50.40 | 50.40 | 50.40 | -0.04% | 1,675 |
| Jun 29, 2026 | 52.00 | 52.00 | 49.07 | 50.42 | 50.42 | -3.15% | 3,812 |
| Jun 25, 2026 | 51.24 | 52.14 | 51.24 | 52.06 | 52.06 | -0.15% | 1,140 |
| Jun 24, 2026 | 54.00 | 54.00 | 51.61 | 52.14 | 52.14 | -0.53% | 2,347 |
| Jun 23, 2026 | 55.50 | 55.50 | 52.03 | 52.42 | 52.42 | -0.34% | 2,307 |
| Jun 22, 2026 | 52.39 | 52.61 | 51.54 | 52.60 | 52.60 | 0.17% | 2,871 |
| Jun 19, 2026 | 51.13 | 52.54 | 50.45 | 52.51 | 52.51 | -0.55% | 9,772 |
| Jun 18, 2026 | 51.97 | 53.40 | 51.22 | 52.80 | 52.80 | 0.65% | 1,477 |
| Jun 17, 2026 | 50.51 | 52.83 | 50.50 | 52.46 | 52.46 | -0.79% | 4,002 |
| Jun 16, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | -0.04% | 127 |
| Jun 15, 2026 | 52.40 | 52.90 | 51.00 | 52.90 | 52.90 | 2.98% | 3,057 |
| Jun 12, 2026 | 52.10 | 53.48 | 51.21 | 51.37 | 51.37 | -1.31% | 548 |