TARC Limited (BOM:543249)
India · Delayed Price · Currency is INR 119.45
-0.50 (-0.42%)
At close: Apr 2, 2026
BOM:543249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 117.00 | 120.40 | 114.95 | 119.45 | 119.45 | -0.42% | 12,713 |
| Apr 1, 2026 | 116.95 | 121.15 | 116.95 | 119.95 | 119.95 | 7.53% | 14,044 |
| Mar 30, 2026 | 121.40 | 121.60 | 110.50 | 111.55 | 111.55 | -6.10% | 24,583 |
| Mar 27, 2026 | 123.55 | 123.55 | 116.05 | 118.80 | 118.80 | -3.84% | 57,140 |
| Mar 25, 2026 | 121.80 | 125.75 | 121.00 | 123.55 | 123.55 | 3.48% | 27,296 |
| Mar 24, 2026 | 116.00 | 120.80 | 115.55 | 119.40 | 119.40 | 4.42% | 45,557 |
| Mar 23, 2026 | 123.00 | 123.00 | 112.00 | 114.35 | 114.35 | -6.81% | 28,217 |
| Mar 20, 2026 | 124.15 | 128.85 | 122.35 | 122.70 | 122.70 | -0.37% | 19,365 |
| Mar 19, 2026 | 125.20 | 125.50 | 122.50 | 123.15 | 123.15 | -1.60% | 10,003 |
| Mar 18, 2026 | 122.00 | 129.70 | 121.50 | 125.15 | 125.15 | 3.47% | 31,107 |
| Mar 17, 2026 | 125.50 | 126.95 | 116.90 | 120.95 | 120.95 | -1.95% | 47,732 |
| Mar 16, 2026 | 130.00 | 130.55 | 122.20 | 123.35 | 123.35 | -4.34% | 38,954 |
| Mar 13, 2026 | 132.20 | 132.95 | 125.00 | 128.95 | 128.95 | -1.90% | 42,063 |
| Mar 12, 2026 | 135.00 | 137.30 | 131.05 | 131.45 | 131.45 | -4.02% | 18,918 |
| Mar 11, 2026 | 139.70 | 140.65 | 135.50 | 136.95 | 136.95 | -1.90% | 35,619 |
| Mar 10, 2026 | 138.05 | 142.00 | 137.65 | 139.60 | 139.60 | 1.42% | 6,613 |
| Mar 9, 2026 | 138.95 | 138.95 | 133.95 | 137.65 | 137.65 | -1.54% | 11,798 |
| Mar 6, 2026 | 139.55 | 140.95 | 136.80 | 139.80 | 139.80 | 0.54% | 27,418 |
| Mar 5, 2026 | 140.00 | 141.95 | 136.90 | 139.05 | 139.05 | -0.14% | 10,018 |
| Mar 4, 2026 | 139.05 | 141.70 | 137.00 | 139.25 | 139.25 | -2.72% | 15,435 |
| Mar 2, 2026 | 141.40 | 146.00 | 140.25 | 143.15 | 143.15 | -2.45% | 9,973 |
| Feb 27, 2026 | 151.00 | 151.00 | 146.25 | 146.75 | 146.75 | -2.17% | 19,796 |
| Feb 26, 2026 | 152.50 | 152.50 | 147.45 | 150.00 | 150.00 | -0.70% | 8,998 |
| Feb 25, 2026 | 152.50 | 156.45 | 150.40 | 151.05 | 151.05 | -0.33% | 7,138 |
| Feb 24, 2026 | 154.50 | 154.50 | 149.50 | 151.55 | 151.55 | -1.56% | 34,608 |
| Feb 23, 2026 | 159.00 | 159.00 | 152.00 | 153.95 | 153.95 | -2.04% | 20,483 |
| Feb 20, 2026 | 160.00 | 160.00 | 155.80 | 157.15 | 157.15 | -0.19% | 12,093 |
| Feb 19, 2026 | 163.50 | 163.50 | 156.65 | 157.45 | 157.45 | -2.78% | 17,115 |
| Feb 18, 2026 | 156.05 | 164.35 | 155.50 | 161.95 | 161.95 | 4.42% | 72,646 |
| Feb 17, 2026 | 155.00 | 157.30 | 152.55 | 155.10 | 155.10 | 0.75% | 14,121 |
| Feb 16, 2026 | 153.80 | 155.55 | 149.50 | 153.95 | 153.95 | 0.95% | 32,168 |
| Feb 13, 2026 | 162.90 | 163.00 | 151.00 | 152.50 | 152.50 | -6.36% | 152,327 |
| Feb 12, 2026 | 164.20 | 165.85 | 160.05 | 162.85 | 162.85 | -0.61% | 149,642 |
| Feb 11, 2026 | 160.00 | 164.50 | 157.00 | 163.85 | 163.85 | 4.10% | 81,035 |
| Feb 10, 2026 | 151.40 | 157.90 | 151.00 | 157.40 | 157.40 | 4.38% | 34,016 |
| Feb 9, 2026 | 150.00 | 152.90 | 147.50 | 150.80 | 150.80 | 1.65% | 55,635 |
| Feb 6, 2026 | 158.00 | 158.00 | 146.80 | 148.35 | 148.35 | -5.54% | 28,514 |
| Feb 5, 2026 | 157.55 | 159.15 | 155.15 | 157.05 | 157.05 | -0.25% | 23,519 |
| Feb 4, 2026 | 154.40 | 158.10 | 152.10 | 157.45 | 157.45 | 2.31% | 32,821 |
| Feb 3, 2026 | 162.00 | 162.00 | 152.05 | 153.90 | 153.90 | 2.98% | 43,529 |
| Feb 2, 2026 | 152.50 | 153.75 | 141.65 | 149.45 | 149.45 | -1.42% | 37,971 |
| Feb 1, 2026 | 154.00 | 154.50 | 150.00 | 151.60 | 151.60 | -0.92% | 47,031 |
| Jan 30, 2026 | 154.40 | 155.10 | 151.55 | 153.00 | 153.00 | -0.94% | 50,235 |
| Jan 29, 2026 | 161.40 | 161.40 | 153.10 | 154.45 | 154.45 | -3.41% | 25,005 |
| Jan 28, 2026 | 153.20 | 160.80 | 152.00 | 159.90 | 159.90 | 4.99% | 40,930 |
| Jan 27, 2026 | 157.05 | 157.05 | 149.05 | 152.30 | 152.30 | -2.53% | 36,568 |
| Jan 23, 2026 | 163.30 | 163.30 | 155.00 | 156.25 | 156.25 | -3.64% | 387,683 |
| Jan 22, 2026 | 155.05 | 163.45 | 155.05 | 162.15 | 162.15 | 5.50% | 33,194 |
| Jan 21, 2026 | 158.10 | 160.00 | 152.15 | 153.70 | 153.70 | -2.81% | 30,570 |
| Jan 20, 2026 | 166.50 | 168.45 | 156.30 | 158.15 | 158.15 | -4.64% | 61,728 |