Skip to main content
logo
TARC Limited (BOM:543249)
India flag India · Delayed Price · Currency is INR
129.70
-3.50 (-2.63%)
At close: Sep 21, 2026

BOM:543249 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026132.50133.40130.00133.20133.20-31,313
Sep 18, 2026130.70135.20129.30133.20133.202.23%18,646
Sep 17, 2026129.00131.65128.75130.30130.301.72%6,506
Sep 16, 2026124.55129.00124.50128.10128.100.83%18,467
Sep 15, 2026131.55131.55126.35127.05127.05-3.27%22,488
Sep 11, 2026128.05132.45127.10131.35131.352.18%16,912
Sep 10, 2026130.00131.80128.00128.55128.55-0.92%8,870
Sep 9, 2026132.85134.85127.45129.75129.75-1.26%15,501
Sep 8, 2026137.90137.90130.95131.40131.40-2.45%42,352
Sep 7, 2026126.90135.70126.85134.70134.705.98%122,642
Sep 4, 2026124.05127.70124.00127.10127.102.33%27,795
Sep 3, 2026121.85127.60121.85124.20124.202.56%137,305
Sep 2, 2026120.75122.15119.00121.10121.10-1.18%27,919
Sep 1, 2026117.55122.90117.55122.55122.553.68%12,225
Aug 31, 2026119.00119.00116.50118.20118.200.25%13,814
Aug 28, 2026118.00119.95117.70117.90117.900.30%14,270
Aug 27, 2026118.75120.95117.25117.55117.55-1.67%25,254
Aug 26, 2026121.85122.10118.90119.55119.55-0.95%35,713
Aug 25, 2026122.20123.50120.20120.70120.70-1.15%50,498
Aug 24, 2026123.85125.45120.20122.10122.10-1.69%65,381
Aug 21, 2026123.00124.85120.95124.20124.202.10%23,538
Aug 20, 2026119.90122.90119.40121.65121.651.63%45,874
Aug 19, 2026121.05121.90119.25119.70119.70-0.83%22,456
Aug 18, 2026123.25124.40120.50120.70120.70-2.86%8,579
Aug 17, 2026125.65125.70120.95124.25124.25-0.64%26,658
Aug 14, 2026127.50128.25124.85125.05125.05-1.50%35,768
Aug 13, 2026128.60129.05124.10126.95126.95-1.01%49,657
Aug 12, 2026123.55132.90123.55128.25128.25-1.00%23,232
Aug 11, 2026131.80131.80126.80129.55129.55-1.30%20,588
Aug 10, 2026130.80132.75130.65131.25131.250.50%15,027
Aug 7, 2026134.50135.70130.20130.60130.60-3.79%43,012
Aug 6, 2026136.95136.95134.30135.75135.75-0.37%16,261
Aug 5, 2026132.90136.55132.90136.25136.251.68%51,859
Aug 4, 2026135.00135.35132.60134.00134.00-1.36%28,964
Aug 3, 2026135.00137.70135.00135.85135.85-0.98%21,133
Jul 31, 2026133.95138.10133.00137.20137.202.62%19,014
Jul 30, 2026132.80134.80131.65133.70133.70-0.37%43,603
Jul 29, 2026131.25140.10131.00134.20134.202.52%88,490
Jul 28, 2026130.30134.60130.05130.90130.90-1.58%20,225
Jul 27, 2026131.00135.70131.00133.00133.001.37%48,680
Jul 24, 2026128.05131.90124.55131.20131.200.23%51,255
Jul 23, 2026123.05134.10123.05130.90130.906.64%407,390
Jul 22, 2026116.00128.00115.10122.75122.756.00%171,271
Jul 21, 2026116.15117.90115.10115.80115.80-1.19%33,079
Jul 20, 2026119.00119.00116.35117.20117.20-0.89%11,844
Jul 17, 2026118.05118.95116.05118.25118.250.17%36,277
Jul 16, 2026120.35121.90118.00118.05118.05-2.60%22,018
Jul 15, 2026121.65122.55120.10121.20121.20-0.21%29,789
Jul 14, 2026122.85123.80120.90121.45121.45-2.02%28,221
Jul 13, 2026123.00124.55122.45123.95123.95-0.08%16,301