Tarsons Products Limited (BOM:543399)
India · Delayed Price · Currency is INR 216.25
+3.50 (1.65%)
At close: Apr 21, 2026
BOM:543399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 216.25 | 216.25 | 211.00 | 211.65 | 211.65 | -2.13% | 2,682 |
| Apr 21, 2026 | 213.90 | 216.45 | 210.95 | 216.25 | 216.25 | 1.65% | 2,990 |
| Apr 20, 2026 | 212.25 | 218.50 | 210.85 | 212.75 | 212.75 | -1.46% | 9,792 |
| Apr 17, 2026 | 212.35 | 218.65 | 211.00 | 215.90 | 215.90 | 0.49% | 6,053 |
| Apr 16, 2026 | 210.95 | 215.60 | 210.85 | 214.85 | 214.85 | 2.85% | 3,474 |
| Apr 15, 2026 | 200.85 | 210.00 | 200.85 | 208.90 | 208.90 | 3.88% | 6,561 |
| Apr 13, 2026 | 181.00 | 204.45 | 181.00 | 201.10 | 201.10 | 2.06% | 6,805 |
| Apr 10, 2026 | 190.80 | 197.50 | 189.95 | 197.05 | 197.05 | 3.30% | 1,843 |
| Apr 9, 2026 | 197.00 | 199.95 | 189.50 | 190.75 | 190.75 | -2.13% | 3,299 |
| Apr 8, 2026 | 200.95 | 202.00 | 192.10 | 194.90 | 194.90 | 1.99% | 3,310 |
| Apr 7, 2026 | 180.80 | 193.00 | 180.80 | 191.10 | 191.10 | 3.80% | 4,553 |
| Apr 6, 2026 | 180.15 | 184.90 | 178.05 | 184.10 | 184.10 | 0.93% | 1,656 |
| Apr 2, 2026 | 181.00 | 184.50 | 175.25 | 182.40 | 182.40 | 1.33% | 6,157 |
| Apr 1, 2026 | 168.20 | 181.00 | 168.20 | 180.00 | 180.00 | 7.95% | 13,166 |
| Mar 30, 2026 | 174.40 | 178.20 | 164.15 | 166.75 | 166.75 | -6.43% | 18,642 |
| Mar 27, 2026 | 181.00 | 184.35 | 177.00 | 178.20 | 178.20 | -3.23% | 13,165 |
| Mar 25, 2026 | 183.50 | 187.35 | 183.10 | 184.15 | 184.15 | 0.71% | 11,849 |
| Mar 24, 2026 | 185.15 | 185.15 | 177.70 | 182.85 | 182.85 | 2.96% | 4,270 |
| Mar 23, 2026 | 185.15 | 185.15 | 175.00 | 177.60 | 177.60 | -3.56% | 17,939 |
| Mar 20, 2026 | 184.00 | 188.10 | 182.05 | 184.15 | 184.15 | 1.10% | 6,970 |
| Mar 19, 2026 | 187.00 | 188.30 | 180.00 | 182.15 | 182.15 | -2.52% | 5,814 |
| Mar 18, 2026 | 189.20 | 192.05 | 186.10 | 186.85 | 186.85 | -0.59% | 7,186 |
| Mar 17, 2026 | 189.20 | 190.50 | 186.50 | 187.95 | 187.95 | -0.32% | 7,414 |
| Mar 16, 2026 | 192.60 | 193.00 | 185.70 | 188.55 | 188.55 | -2.08% | 8,512 |
| Mar 13, 2026 | 194.35 | 194.90 | 188.75 | 192.55 | 192.55 | -0.95% | 6,648 |
| Mar 12, 2026 | 194.00 | 198.05 | 190.00 | 194.40 | 194.40 | -0.41% | 2,255 |
| Mar 11, 2026 | 194.30 | 199.80 | 194.30 | 195.20 | 195.20 | 0.51% | 2,163 |
| Mar 10, 2026 | 194.00 | 198.50 | 189.80 | 194.20 | 194.20 | 1.44% | 3,576 |
| Mar 9, 2026 | 184.65 | 194.95 | 181.05 | 191.45 | 191.45 | 1.11% | 10,790 |
| Mar 6, 2026 | 200.35 | 202.60 | 188.15 | 189.35 | 189.35 | -4.61% | 56,544 |
| Mar 5, 2026 | 187.20 | 205.50 | 187.20 | 198.50 | 198.50 | 6.06% | 37,313 |
| Mar 4, 2026 | 180.00 | 193.70 | 180.00 | 187.15 | 187.15 | -3.08% | 3,333 |
| Mar 2, 2026 | 176.05 | 195.30 | 176.05 | 193.10 | 193.10 | 1.42% | 3,760 |
| Feb 27, 2026 | 191.40 | 194.00 | 189.75 | 190.40 | 190.40 | -1.22% | 3,969 |
| Feb 26, 2026 | 193.70 | 194.00 | 191.80 | 192.75 | 192.75 | -0.44% | 1,222 |
| Feb 25, 2026 | 186.25 | 194.50 | 184.20 | 193.60 | 193.60 | 4.23% | 7,433 |
| Feb 24, 2026 | 191.75 | 191.75 | 185.00 | 185.75 | 185.75 | -2.95% | 2,816 |
| Feb 23, 2026 | 195.85 | 195.85 | 191.30 | 191.40 | 191.40 | -2.25% | 2,931 |
| Feb 20, 2026 | 196.30 | 196.50 | 193.05 | 195.80 | 195.80 | -0.20% | 3,037 |
| Feb 19, 2026 | 199.70 | 202.25 | 195.95 | 196.20 | 196.20 | -1.73% | 1,175 |
| Feb 18, 2026 | 201.85 | 202.70 | 198.60 | 199.65 | 199.65 | -1.36% | 2,311 |
| Feb 17, 2026 | 195.05 | 203.15 | 195.05 | 202.40 | 202.40 | 2.04% | 2,614 |
| Feb 16, 2026 | 198.50 | 199.10 | 195.80 | 198.35 | 198.35 | -0.83% | 3,393 |
| Feb 13, 2026 | 201.70 | 202.35 | 197.00 | 200.00 | 200.00 | -0.84% | 2,974 |
| Feb 12, 2026 | 217.75 | 217.75 | 200.45 | 201.70 | 201.70 | -3.35% | 4,527 |
| Feb 11, 2026 | 214.35 | 217.90 | 208.00 | 208.70 | 208.70 | -4.35% | 7,688 |
| Feb 10, 2026 | 213.80 | 221.35 | 213.80 | 218.20 | 218.20 | 2.08% | 5,456 |
| Feb 9, 2026 | 210.10 | 218.05 | 210.10 | 213.75 | 213.75 | -2.89% | 9,857 |
| Feb 6, 2026 | 205.60 | 222.90 | 202.75 | 220.10 | 220.10 | 7.10% | 19,953 |
| Feb 5, 2026 | 209.25 | 209.25 | 203.65 | 205.50 | 205.50 | -0.15% | 5,167 |