Tarsons Products Limited (BOM:543399)
India · Delayed Price · Currency is INR 280.75
-7.00 (-2.43%)
At close: Jul 20, 2026
BOM:543399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 289.35 | 291.10 | 277.70 | 280.75 | 280.75 | -2.43% | 9,603 |
| Jul 17, 2026 | 300.55 | 300.55 | 285.00 | 287.75 | 287.75 | -3.92% | 7,087 |
| Jul 16, 2026 | 304.30 | 307.65 | 297.05 | 299.50 | 299.50 | 0.50% | 3,856 |
| Jul 15, 2026 | 300.10 | 311.10 | 296.00 | 298.00 | 298.00 | -3.40% | 7,446 |
| Jul 14, 2026 | 316.00 | 320.25 | 307.35 | 308.50 | 308.50 | -2.37% | 29,852 |
| Jul 13, 2026 | 303.50 | 325.50 | 298.90 | 316.00 | 316.00 | 3.76% | 54,886 |
| Jul 10, 2026 | 288.55 | 309.45 | 288.55 | 304.55 | 304.55 | 5.67% | 17,743 |
| Jul 9, 2026 | 287.75 | 297.75 | 286.45 | 288.20 | 288.20 | -0.83% | 23,264 |
| Jul 8, 2026 | 290.60 | 298.95 | 285.00 | 290.60 | 290.60 | -2.37% | 24,440 |
| Jul 7, 2026 | 293.55 | 303.60 | 277.00 | 297.65 | 297.65 | 1.55% | 98,320 |
| Jul 6, 2026 | 268.95 | 313.50 | 261.40 | 293.10 | 293.10 | 10.42% | 403,669 |
| Jul 3, 2026 | 267.95 | 268.40 | 261.85 | 265.45 | 265.45 | -0.23% | 5,387 |
| Jul 2, 2026 | 264.50 | 269.25 | 260.50 | 266.05 | 266.05 | 1.78% | 7,034 |
| Jul 1, 2026 | 262.60 | 273.15 | 260.45 | 261.40 | 261.40 | -2.46% | 12,304 |
| Jun 30, 2026 | 261.00 | 274.30 | 260.65 | 268.00 | 268.00 | 2.35% | 21,534 |
| Jun 29, 2026 | 259.55 | 265.60 | 250.95 | 261.85 | 261.85 | 0.73% | 8,408 |
| Jun 25, 2026 | 258.15 | 263.40 | 250.35 | 259.95 | 259.95 | 0.52% | 9,125 |
| Jun 24, 2026 | 265.55 | 267.85 | 255.80 | 258.60 | 258.60 | -1.84% | 14,136 |
| Jun 23, 2026 | 271.05 | 272.70 | 261.55 | 263.45 | 263.45 | -2.71% | 12,088 |
| Jun 22, 2026 | 266.65 | 272.15 | 262.00 | 270.80 | 270.80 | 3.38% | 14,906 |
| Jun 19, 2026 | 264.20 | 266.15 | 257.00 | 261.95 | 261.95 | -1.96% | 13,698 |
| Jun 18, 2026 | 271.10 | 274.00 | 263.60 | 267.20 | 267.20 | -4.11% | 88,383 |
| Jun 17, 2026 | 243.40 | 284.75 | 243.40 | 278.65 | 278.65 | 16.52% | 727,711 |
| Jun 16, 2026 | 208.45 | 244.50 | 207.75 | 239.15 | 239.15 | 15.64% | 137,596 |
| Jun 15, 2026 | 210.00 | 210.25 | 206.60 | 206.80 | 206.80 | 0.73% | 3,035 |
| Jun 12, 2026 | 205.55 | 208.35 | 202.15 | 205.30 | 205.30 | 1.66% | 1,246 |
| Jun 11, 2026 | 206.00 | 211.50 | 200.60 | 201.95 | 201.95 | -2.49% | 1,457 |
| Jun 10, 2026 | 216.75 | 216.75 | 205.00 | 207.10 | 207.10 | -3.43% | 852 |
| Jun 9, 2026 | 208.15 | 216.70 | 205.30 | 214.45 | 214.45 | 3.82% | 2,684 |
| Jun 8, 2026 | 210.00 | 212.15 | 205.00 | 206.55 | 206.55 | -1.74% | 1,514 |
| Jun 5, 2026 | 212.45 | 213.55 | 210.00 | 210.20 | 210.20 | 0.02% | 1,155 |
| Jun 4, 2026 | 204.85 | 212.90 | 204.45 | 210.15 | 210.15 | 1.99% | 3,242 |
| Jun 3, 2026 | 206.20 | 208.35 | 203.25 | 206.05 | 206.05 | -0.79% | 2,921 |
| Jun 2, 2026 | 207.30 | 209.15 | 205.25 | 207.70 | 207.70 | -0.38% | 1,729 |
| Jun 1, 2026 | 205.00 | 214.80 | 204.95 | 208.50 | 208.50 | 0.05% | 5,192 |
| May 29, 2026 | 218.55 | 218.55 | 207.00 | 208.40 | 208.40 | -2.80% | 7,191 |
| May 27, 2026 | 221.45 | 222.95 | 213.90 | 214.40 | 214.40 | -2.77% | 3,127 |
| May 26, 2026 | 215.40 | 224.00 | 211.00 | 220.50 | 220.50 | 2.94% | 10,008 |
| May 25, 2026 | 220.95 | 261.90 | 211.15 | 214.20 | 214.20 | -1.86% | 83,654 |
| May 22, 2026 | 212.50 | 221.00 | 209.35 | 218.25 | 218.25 | 3.83% | 6,782 |
| May 21, 2026 | 214.00 | 214.55 | 209.35 | 210.20 | 210.20 | -1.08% | 4,001 |
| May 20, 2026 | 215.00 | 215.00 | 210.00 | 212.50 | 212.50 | 0.88% | 2,221 |
| May 19, 2026 | 208.80 | 214.90 | 208.55 | 210.65 | 210.65 | 2.91% | 2,368 |
| May 18, 2026 | 203.00 | 206.00 | 199.90 | 204.70 | 204.70 | -1.37% | 5,536 |
| May 15, 2026 | 212.75 | 214.85 | 205.15 | 207.55 | 207.55 | -3.06% | 7,157 |
| May 14, 2026 | 218.05 | 218.85 | 213.00 | 214.10 | 214.10 | -1.09% | 2,422 |
| May 13, 2026 | 216.40 | 220.00 | 214.90 | 216.45 | 216.45 | 1.55% | 3,465 |
| May 12, 2026 | 214.95 | 220.00 | 212.05 | 213.15 | 213.15 | -3.49% | 4,772 |
| May 11, 2026 | 227.05 | 227.40 | 216.85 | 220.85 | 220.85 | -2.99% | 1,974 |
| May 8, 2026 | 229.50 | 233.00 | 227.25 | 227.65 | 227.65 | -0.31% | 2,284 |