Tarini International Limited (BOM:538496)
India · Delayed Price · Currency is INR 12.97
+0.85 (7.01%)
At close: Sep 26, 2025
Tarini International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 7.01% | 3,000 |
| Sep 25, 2025 | 11.77 | 12.38 | 11.77 | 12.12 | 12.12 | -7.13% | 24,000 |
| Sep 24, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 5.67% | 3,000 |
| Sep 23, 2025 | 12.25 | 13.25 | 12.25 | 12.35 | 12.35 | -6.37% | 24,000 |
| Sep 22, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 6.03% | 3,000 |
| Sep 18, 2025 | 12.50 | 12.50 | 12.44 | 12.44 | 12.44 | -0.48% | 9,000 |
| Sep 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -6.02% | 3,000 |
| Sep 16, 2025 | 12.25 | 13.30 | 12.25 | 13.30 | 13.30 | 1.22% | 6,000 |
| Sep 10, 2025 | 12.00 | 13.14 | 12.00 | 13.14 | 13.14 | -0.53% | 15,000 |
| Sep 8, 2025 | 13.00 | 13.21 | 13.00 | 13.21 | 13.21 | - | 6,000 |
| Sep 5, 2025 | 12.97 | 13.21 | 12.89 | 13.21 | 13.21 | 9.81% | 33,000 |
| Sep 4, 2025 | 12.43 | 12.44 | 11.19 | 12.03 | 12.03 | -3.22% | 54,000 |
| Sep 3, 2025 | 13.17 | 13.34 | 12.21 | 12.43 | 12.43 | -5.48% | 21,000 |
| Sep 2, 2025 | 12.25 | 13.15 | 12.25 | 13.15 | 13.15 | 7.35% | 6,000 |
| Sep 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 3,000 |
| Aug 29, 2025 | 13.20 | 13.20 | 12.50 | 12.50 | 12.50 | 4.08% | 9,000 |
| Aug 26, 2025 | 13.25 | 13.25 | 12.01 | 12.01 | 12.01 | -6.25% | 15,000 |
| Aug 25, 2025 | 11.37 | 12.98 | 11.25 | 12.81 | 12.81 | 3.14% | 39,000 |
| Aug 13, 2025 | 11.25 | 12.42 | 11.25 | 12.42 | 12.42 | -0.64% | 27,000 |
| Aug 12, 2025 | 12.52 | 12.52 | 12.15 | 12.50 | 12.50 | -0.08% | 9,000 |
| Aug 11, 2025 | 12.52 | 12.52 | 12.51 | 12.51 | 12.51 | -9.81% | 12,000 |
| Aug 6, 2025 | 14.07 | 14.07 | 13.87 | 13.87 | 13.87 | -4.28% | 15,000 |
| Aug 5, 2025 | 13.92 | 14.49 | 13.23 | 14.49 | 14.49 | 4.09% | 18,000 |
| Aug 4, 2025 | 15.37 | 15.37 | 13.92 | 13.92 | 13.92 | -4.98% | 6,000 |
| Jul 31, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 3,000 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | - | 6,000 |
| Jul 29, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 4.94% | 6,000 |
| Jul 28, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% | 3,000 |
| Jul 23, 2025 | 13.97 | 14.60 | 13.97 | 13.97 | 13.97 | -4.97% | 24,000 |
| Jul 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.73% | 6,000 |
| Jul 15, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.97% | 3,000 |
| Jul 11, 2025 | 16.00 | 16.00 | 15.74 | 15.74 | 15.74 | -1.99% | 6,000 |
| Jul 4, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.95% | 3,000 |
| Jun 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.97% | 9,000 |
| Jun 13, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.95% | 18,000 |
| Jun 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 5.00% | 9,000 |
| Jun 11, 2025 | 14.88 | 15.61 | 14.88 | 15.61 | 15.61 | 4.98% | 15,000 |
| Jun 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 4.94% | 9,000 |
| Jun 9, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.96% | 12,000 |
| Jun 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.51% | 12,000 |
| Jun 5, 2025 | 11.95 | 13.17 | 11.95 | 13.17 | 13.17 | 4.94% | 45,000 |
| Jun 4, 2025 | 12.55 | 13.00 | 12.55 | 12.55 | 12.55 | -5.00% | 27,000 |
| Jun 3, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -4.96% | 6,000 |
| May 30, 2025 | 14.18 | 14.18 | 13.90 | 13.90 | 13.90 | -1.97% | 6,000 |
| May 29, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.94% | 3,000 |
| May 28, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.97% | 3,000 |
| May 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.99% | 3,000 |
| May 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.95% | 6,000 |
| May 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.98% | 3,000 |
| May 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.94% | 6,000 |