Tarini International Limited (BOM:538496)
India · Delayed Price · Currency is INR 8.81
0.00 (0.00%)
At close: May 8, 2026
Tarini International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 7.17 | 7.17 | 7.12 | 7.12 | 7.12 | 13.74% | 12,000 |
| Mar 30, 2026 | 6.75 | 6.75 | 6.21 | 6.26 | 6.26 | -7.26% | 24,000 |
| 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 |