TARC Limited (BOM:543249)
India · Delayed Price · Currency is INR 117.20
-1.05 (-0.89%)
At close: Jul 20, 2026
BOM:543249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 119.00 | 119.00 | 116.35 | 117.20 | 117.20 | -0.89% | 11,844 |
| Jul 17, 2026 | 118.05 | 118.95 | 116.05 | 118.25 | 118.25 | 0.17% | 36,277 |
| Jul 16, 2026 | 120.35 | 121.90 | 118.00 | 118.05 | 118.05 | -2.60% | 22,018 |
| Jul 15, 2026 | 121.65 | 122.55 | 120.10 | 121.20 | 121.20 | -0.21% | 29,789 |
| Jul 14, 2026 | 122.85 | 123.80 | 120.90 | 121.45 | 121.45 | -2.02% | 28,221 |
| Jul 13, 2026 | 123.00 | 124.55 | 122.45 | 123.95 | 123.95 | -0.08% | 16,301 |
| Jul 10, 2026 | 124.95 | 125.15 | 123.20 | 124.05 | 124.05 | -0.16% | 33,573 |
| Jul 9, 2026 | 123.90 | 130.35 | 122.00 | 124.25 | 124.25 | -0.04% | 217,516 |
| Jul 8, 2026 | 127.00 | 128.00 | 123.30 | 124.30 | 124.30 | -2.47% | 220,401 |
| Jul 7, 2026 | 124.70 | 142.30 | 122.80 | 127.45 | 127.45 | 2.25% | 1,270,803 |
| Jul 6, 2026 | 125.15 | 127.25 | 124.15 | 124.65 | 124.65 | -1.85% | 32,898 |
| Jul 3, 2026 | 127.20 | 130.95 | 126.80 | 127.00 | 127.00 | 0.71% | 21,093 |
| Jul 2, 2026 | 126.00 | 129.45 | 125.70 | 126.10 | 126.10 | 0.12% | 20,042 |
| Jul 1, 2026 | 128.00 | 128.00 | 122.00 | 125.95 | 125.95 | -0.32% | 22,552 |
| Jun 30, 2026 | 123.95 | 127.50 | 123.10 | 126.35 | 126.35 | 1.90% | 20,013 |
| Jun 29, 2026 | 125.40 | 125.40 | 122.10 | 124.00 | 124.00 | 0.40% | 12,074 |
| Jun 25, 2026 | 126.00 | 126.00 | 123.30 | 123.50 | 123.50 | -1.63% | 10,095 |
| Jun 24, 2026 | 126.00 | 126.10 | 124.40 | 125.55 | 125.55 | -0.48% | 7,019 |
| Jun 23, 2026 | 129.55 | 129.75 | 125.20 | 126.15 | 126.15 | -2.44% | 18,381 |
| Jun 22, 2026 | 128.70 | 130.70 | 126.85 | 129.30 | 129.30 | 2.62% | 12,848 |
| Jun 19, 2026 | 128.25 | 128.35 | 125.40 | 126.00 | 126.00 | -1.41% | 51,076 |
| Jun 18, 2026 | 128.75 | 130.30 | 127.30 | 127.80 | 127.80 | -0.66% | 11,178 |
| Jun 17, 2026 | 130.00 | 130.55 | 128.00 | 128.65 | 128.65 | 0.51% | 16,117 |
| Jun 16, 2026 | 129.45 | 130.95 | 127.80 | 128.00 | 128.00 | -1.08% | 29,755 |
| Jun 15, 2026 | 127.45 | 131.95 | 127.00 | 129.40 | 129.40 | 3.56% | 16,407 |
| Jun 12, 2026 | 122.00 | 126.20 | 122.00 | 124.95 | 124.95 | 3.05% | 23,102 |
| Jun 11, 2026 | 124.50 | 124.50 | 120.10 | 121.25 | 121.25 | -2.30% | 15,634 |
| Jun 10, 2026 | 128.00 | 128.75 | 123.35 | 124.10 | 124.10 | -2.51% | 14,463 |
| Jun 9, 2026 | 126.95 | 128.65 | 124.00 | 127.30 | 127.30 | 3.58% | 8,562 |
| Jun 8, 2026 | 128.50 | 128.65 | 122.20 | 122.90 | 122.90 | -4.69% | 11,552 |
| Jun 5, 2026 | 131.50 | 132.00 | 128.50 | 128.95 | 128.95 | -1.56% | 7,247 |
| Jun 4, 2026 | 131.15 | 133.00 | 130.25 | 131.00 | 131.00 | 0.42% | 21,205 |
| Jun 3, 2026 | 131.90 | 132.00 | 129.00 | 130.45 | 130.45 | -0.61% | 4,630 |
| Jun 2, 2026 | 132.00 | 135.40 | 130.40 | 131.25 | 131.25 | -0.42% | 13,520 |
| Jun 1, 2026 | 133.00 | 137.85 | 131.00 | 131.80 | 131.80 | 1.50% | 40,659 |
| May 29, 2026 | 130.50 | 133.80 | 128.55 | 129.85 | 129.85 | -0.61% | 11,920 |
| May 27, 2026 | 133.10 | 135.15 | 129.60 | 130.65 | 130.65 | -1.84% | 29,294 |
| May 26, 2026 | 133.95 | 134.95 | 132.35 | 133.10 | 133.10 | -0.19% | 11,152 |
| May 25, 2026 | 131.00 | 136.05 | 131.00 | 133.35 | 133.35 | 1.76% | 21,762 |
| May 22, 2026 | 133.75 | 133.75 | 130.50 | 131.05 | 131.05 | -0.83% | 3,564 |
| May 21, 2026 | 130.05 | 132.60 | 128.50 | 132.15 | 132.15 | 3.44% | 4,597 |
| May 20, 2026 | 129.00 | 129.00 | 126.90 | 127.75 | 127.75 | -0.54% | 6,534 |
| May 19, 2026 | 129.50 | 129.55 | 127.90 | 128.45 | 128.45 | -0.43% | 7,931 |
| May 18, 2026 | 130.00 | 130.00 | 125.20 | 129.00 | 129.00 | -1.00% | 34,421 |
| May 15, 2026 | 131.95 | 131.95 | 129.00 | 130.30 | 130.30 | 0.27% | 18,195 |
| May 14, 2026 | 132.00 | 132.35 | 128.90 | 129.95 | 129.95 | -0.35% | 9,332 |
| May 13, 2026 | 132.95 | 133.00 | 130.25 | 130.40 | 130.40 | -1.21% | 13,234 |
| May 12, 2026 | 134.00 | 134.45 | 131.00 | 132.00 | 132.00 | -1.49% | 7,150 |
| May 11, 2026 | 136.40 | 136.40 | 133.00 | 134.00 | 134.00 | -1.76% | 12,874 |
| May 8, 2026 | 141.00 | 141.00 | 136.00 | 136.40 | 136.40 | -2.71% | 19,862 |