Tarini International Limited (BOM:538496)
India · Delayed Price · Currency is INR 6.75
-0.30 (-4.26%)
At close: Mar 27, 2026
Tarini International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.94 | 6.94 | 6.75 | 6.75 | 6.75 | -4.26% | 6,000 |
| Mar 25, 2026 | 6.97 | 7.05 | 6.80 | 7.05 | 7.05 | 0.71% | 21,000 |
| Mar 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.14% | 3,000 |
| Mar 18, 2026 | 6.01 | 7.00 | 6.01 | 6.99 | 6.99 | 10.08% | 15,000 |
| Mar 17, 2026 | 6.94 | 6.94 | 6.35 | 6.35 | 6.35 | -2.31% | 45,000 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 3,000 |
| Mar 12, 2026 | 6.15 | 6.60 | 6.15 | 6.60 | 6.60 | 6.28% | 33,000 |
| Mar 11, 2026 | 6.60 | 6.60 | 6.21 | 6.21 | 6.21 | -5.62% | 12,000 |
| Mar 10, 2026 | 6.56 | 6.97 | 6.55 | 6.58 | 6.58 | 3.79% | 15,000 |
| Mar 9, 2026 | 6.51 | 6.56 | 6.23 | 6.34 | 6.34 | -15.35% | 105,000 |
| Mar 6, 2026 | 8.94 | 8.94 | 6.56 | 7.49 | 7.49 | -6.37% | 54,000 |
| Mar 5, 2026 | 7.99 | 8.00 | 7.99 | 8.00 | 8.00 | -0.62% | 6,000 |
| Mar 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.71% | 3,000 |
| Feb 26, 2026 | 9.25 | 9.25 | 8.12 | 8.19 | 8.19 | -9.60% | 24,000 |
| Feb 25, 2026 | 8.50 | 9.06 | 8.50 | 9.06 | 9.06 | 13.68% | 6,000 |
| Feb 24, 2026 | 8.70 | 9.08 | 7.82 | 7.97 | 7.97 | -8.39% | 18,000 |
| Feb 23, 2026 | 8.74 | 8.74 | 8.70 | 8.70 | 8.70 | -12.91% | 9,000 |
| Feb 12, 2026 | 8.21 | 9.99 | 8.21 | 9.99 | 9.99 | - | 6,000 |
| Feb 10, 2026 | 10.91 | 10.91 | 9.09 | 9.99 | 9.99 | 8.82% | 12,000 |
| Feb 9, 2026 | 9.20 | 9.20 | 9.15 | 9.18 | 9.18 | -9.11% | 24,000 |
| Feb 4, 2026 | 9.50 | 10.23 | 9.50 | 10.10 | 10.10 | -7.25% | 27,000 |
| Feb 3, 2026 | 11.44 | 11.44 | 10.89 | 10.89 | 10.89 | 10.11% | 6,000 |
| Jan 30, 2026 | 10.29 | 10.29 | 9.89 | 9.89 | 9.89 | 7.50% | 6,000 |
| Jan 29, 2026 | 9.04 | 9.73 | 9.00 | 9.20 | 9.20 | -9.27% | 27,000 |
| Jan 28, 2026 | 8.21 | 10.14 | 8.21 | 10.14 | 10.14 | 1.40% | 30,000 |
| Jan 19, 2026 | 9.47 | 10.00 | 9.47 | 10.00 | 10.00 | 5.60% | 6,000 |
| Jan 16, 2026 | 9.11 | 10.00 | 9.11 | 9.47 | 9.47 | -11.91% | 18,000 |
| Jan 12, 2026 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | -9.44% | 12,000 |
| Jan 5, 2026 | 12.10 | 12.10 | 11.87 | 11.87 | 11.87 | 7.42% | 6,000 |
| Jan 2, 2026 | 9.78 | 12.25 | 9.78 | 11.05 | 11.05 | -7.92% | 48,000 |
| Jan 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | 3,000 |
| Dec 31, 2025 | 12.23 | 12.23 | 12.15 | 12.15 | 12.15 | 10.45% | 9,000 |
| Dec 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6,000 |
| Dec 29, 2025 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | -9.47% | 18,000 |
| Dec 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.57% | 3,000 |
| Dec 22, 2025 | 11.30 | 12.47 | 11.30 | 12.47 | 12.47 | 10.35% | 6,000 |
| Dec 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% | 3,000 |
| Dec 12, 2025 | 11.15 | 11.29 | 11.15 | 11.29 | 11.29 | -5.68% | 9,000 |
| Dec 11, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 11.76% | 3,000 |
| Dec 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -6.05% | 3,000 |
| Dec 8, 2025 | 11.34 | 11.94 | 11.34 | 11.40 | 11.40 | -7.62% | 12,000 |
| Dec 4, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.31% | 3,000 |
| Dec 2, 2025 | 10.47 | 12.18 | 10.47 | 12.18 | 12.18 | 5.91% | 42,000 |
| Dec 1, 2025 | 12.49 | 12.49 | 11.50 | 11.50 | 11.50 | 7.68% | 12,000 |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -12.96% | 3,000 |
| Nov 27, 2025 | 12.15 | 12.45 | 12.15 | 12.27 | 12.27 | -1.52% | 9,000 |
| Nov 21, 2025 | 12.18 | 12.71 | 11.25 | 12.46 | 12.46 | -3.63% | 24,000 |
| Nov 20, 2025 | 11.96 | 13.25 | 11.76 | 12.93 | 12.93 | 9.21% | 18,000 |
| Nov 19, 2025 | 13.19 | 13.19 | 11.84 | 11.84 | 11.84 | -5.58% | 6,000 |
| Nov 18, 2025 | 14.00 | 14.00 | 12.22 | 12.54 | 12.54 | 2.28% | 36,000 |