TARC Limited (BOM:543249)
India · Delayed Price · Currency is INR 124.20
+2.55 (2.10%)
At close: Aug 21, 2026
BOM:543249 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 123.00 | 124.85 | 120.95 | 124.20 | 124.20 | 2.10% | 23,538 |
| Aug 20, 2026 | 119.90 | 122.90 | 119.40 | 121.65 | 121.65 | 1.63% | 45,874 |
| Aug 19, 2026 | 121.05 | 121.90 | 119.25 | 119.70 | 119.70 | -0.83% | 22,456 |
| Aug 18, 2026 | 123.25 | 124.40 | 120.50 | 120.70 | 120.70 | -2.86% | 8,579 |
| Aug 17, 2026 | 125.65 | 125.70 | 120.95 | 124.25 | 124.25 | -0.64% | 26,658 |
| Aug 14, 2026 | 127.50 | 128.25 | 124.85 | 125.05 | 125.05 | -1.50% | 35,768 |
| Aug 13, 2026 | 128.60 | 129.05 | 124.10 | 126.95 | 126.95 | -1.01% | 49,657 |
| Aug 12, 2026 | 123.55 | 132.90 | 123.55 | 128.25 | 128.25 | -1.00% | 23,232 |
| Aug 11, 2026 | 131.80 | 131.80 | 126.80 | 129.55 | 129.55 | -1.30% | 20,588 |
| Aug 10, 2026 | 130.80 | 132.75 | 130.65 | 131.25 | 131.25 | 0.50% | 15,027 |
| Aug 7, 2026 | 134.50 | 135.70 | 130.20 | 130.60 | 130.60 | -3.79% | 43,012 |
| Aug 6, 2026 | 136.95 | 136.95 | 134.30 | 135.75 | 135.75 | -0.37% | 16,261 |
| Aug 5, 2026 | 132.90 | 136.55 | 132.90 | 136.25 | 136.25 | 1.68% | 51,859 |
| Aug 4, 2026 | 135.00 | 135.35 | 132.60 | 134.00 | 134.00 | -1.36% | 28,964 |
| Aug 3, 2026 | 135.00 | 137.70 | 135.00 | 135.85 | 135.85 | -0.98% | 21,133 |
| Jul 31, 2026 | 133.95 | 138.10 | 133.00 | 137.20 | 137.20 | 2.62% | 19,014 |
| Jul 30, 2026 | 132.80 | 134.80 | 131.65 | 133.70 | 133.70 | -0.37% | 43,603 |
| Jul 29, 2026 | 131.25 | 140.10 | 131.00 | 134.20 | 134.20 | 2.52% | 88,490 |
| Jul 28, 2026 | 130.30 | 134.60 | 130.05 | 130.90 | 130.90 | -1.58% | 20,225 |
| Jul 27, 2026 | 131.00 | 135.70 | 131.00 | 133.00 | 133.00 | 1.37% | 48,680 |
| Jul 24, 2026 | 128.05 | 131.90 | 124.55 | 131.20 | 131.20 | 0.23% | 51,255 |
| Jul 23, 2026 | 123.05 | 134.10 | 123.05 | 130.90 | 130.90 | 6.64% | 407,390 |
| Jul 22, 2026 | 116.00 | 128.00 | 115.10 | 122.75 | 122.75 | 6.00% | 171,271 |
| Jul 21, 2026 | 116.15 | 117.90 | 115.10 | 115.80 | 115.80 | -1.19% | 33,079 |
| 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 |