Tarini International Limited (BOM:538496)
India · Delayed Price · Currency is INR 7.31
+0.35 (5.03%)
At close: Jul 31, 2026
Tarini International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.69 | 7.60 | 6.69 | 7.31 | 7.31 | 5.03% | 51,000 |
| Jul 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -9.61% | 3,000 |
| Jul 29, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3,000 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3,000 |
| Jul 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 6,000 |
| Jul 22, 2026 | 6.61 | 7.70 | 6.61 | 7.70 | 7.70 | 1.32% | 12,000 |
| Jul 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 3,000 |
| Jul 17, 2026 | 6.85 | 7.60 | 6.78 | 7.60 | 7.60 | 5.56% | 9,000 |
| Jul 16, 2026 | 7.20 | 7.37 | 7.20 | 7.20 | 7.20 | -5.26% | 18,000 |
| Jul 13, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | 5.41% | 12,000 |
| Jul 10, 2026 | 7.65 | 7.65 | 7.21 | 7.21 | 7.21 | -4.50% | 15,000 |
| Jul 9, 2026 | 8.90 | 8.90 | 7.40 | 7.55 | 7.55 | -16.85% | 18,000 |
| Jul 7, 2026 | 6.66 | 9.15 | 6.66 | 9.08 | 9.08 | 18.69% | 39,000 |
| Jul 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 12,000 |
| Jul 2, 2026 | 8.40 | 8.40 | 7.65 | 7.65 | 7.65 | -10.00% | 6,000 |
| Jun 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,000 |
| Jun 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -11.46% | 3,000 |
| Jun 23, 2026 | 10.65 | 10.65 | 9.60 | 9.60 | 9.60 | 7.87% | 12,000 |
| Jun 22, 2026 | 7.22 | 8.90 | 7.22 | 8.90 | 8.90 | 11.25% | 12,000 |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | 3,000 |
| Jun 17, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.52% | 9,000 |
| Jun 16, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.07% | 3,000 |
| Jun 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.12% | 3,000 |
| Jun 10, 2026 | 8.70 | 8.70 | 8.69 | 8.69 | 8.69 | 2.24% | 9,000 |
| Jun 9, 2026 | 7.51 | 8.50 | 7.51 | 8.50 | 8.50 | 1.80% | 6,000 |
| Jun 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | 6,000 |
| Jun 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 6,000 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 3,000 |
| Jun 2, 2026 | 8.74 | 8.76 | 8.50 | 8.50 | 8.50 | 6.65% | 21,000 |
| May 27, 2026 | 7.97 | 7.97 | 7.50 | 7.97 | 7.97 | - | 9,000 |
| May 19, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -9.94% | 3,000 |
| May 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | 3,000 |
| May 13, 2026 | 8.93 | 8.93 | 8.80 | 8.80 | 8.80 | 3.65% | 6,000 |
| May 12, 2026 | 8.55 | 8.55 | 8.49 | 8.49 | 8.49 | -9.97% | 24,000 |
| May 11, 2026 | 8.81 | 9.43 | 8.63 | 9.43 | 9.43 | 7.04% | 9,000 |
| May 8, 2026 | 8.60 | 8.81 | 8.60 | 8.81 | 8.81 | - | 6,000 |
| May 6, 2026 | 8.10 | 8.91 | 8.10 | 8.81 | 8.81 | 8.77% | 24,000 |
| May 5, 2026 | 8.84 | 8.84 | 8.10 | 8.10 | 8.10 | -4.59% | 12,000 |
| May 4, 2026 | 8.11 | 8.49 | 7.91 | 8.49 | 8.49 | -1.74% | 15,000 |
| Apr 30, 2026 | 8.15 | 8.78 | 8.11 | 8.64 | 8.64 | -4.00% | 15,000 |
| Apr 27, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -3.12% | 12,000 |
| Apr 23, 2026 | 9.28 | 9.29 | 9.28 | 9.29 | 9.29 | 9.94% | 6,000 |
| Apr 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -6.11% | 3,000 |
| Apr 20, 2026 | 8.83 | 9.00 | 8.81 | 9.00 | 9.00 | -7.98% | 18,000 |
| Apr 17, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.20% | 3,000 |
| Apr 16, 2026 | 9.84 | 9.84 | 9.80 | 9.80 | 9.80 | 3.70% | 15,000 |
| Apr 15, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 11.05% | 3,000 |
| Apr 13, 2026 | 8.27 | 8.94 | 6.81 | 8.51 | 8.51 | 2.90% | 18,000 |
| Apr 10, 2026 | 7.80 | 8.40 | 7.76 | 8.27 | 8.27 | 18.14% | 39,000 |
| Apr 9, 2026 | 7.26 | 7.49 | 6.85 | 7.00 | 7.00 | -1.69% | 18,000 |