Tarsons Products Limited (BOM:543399)
India · Delayed Price · Currency is INR 307.80
+4.45 (1.47%)
At close: Sep 17, 2026
BOM:543399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 300.65 | 309.90 | 300.65 | 307.80 | 307.80 | 1.47% | 3,422 |
| Sep 16, 2026 | 300.30 | 305.00 | 294.00 | 303.35 | 303.35 | 0.45% | 3,492 |
| Sep 15, 2026 | 311.35 | 311.35 | 300.95 | 302.00 | 302.00 | -3.14% | 13,510 |
| Sep 11, 2026 | 314.25 | 314.25 | 305.00 | 311.80 | 311.80 | -2.20% | 11,947 |
| Sep 10, 2026 | 315.95 | 333.00 | 312.85 | 318.80 | 318.80 | -1.30% | 7,916 |
| Sep 9, 2026 | 329.30 | 329.30 | 315.05 | 323.00 | 323.00 | -0.92% | 9,223 |
| Sep 8, 2026 | 327.60 | 330.35 | 320.50 | 326.00 | 326.00 | -0.82% | 6,484 |
| Sep 7, 2026 | 340.40 | 340.40 | 327.20 | 328.70 | 328.70 | -1.87% | 7,294 |
| Sep 4, 2026 | 335.05 | 341.20 | 333.85 | 334.95 | 334.95 | -0.65% | 4,466 |
| Sep 3, 2026 | 344.60 | 349.10 | 335.00 | 337.15 | 337.15 | -2.46% | 13,542 |
| Sep 2, 2026 | 342.40 | 347.05 | 336.85 | 345.65 | 345.65 | 0.39% | 5,582 |
| Sep 1, 2026 | 328.05 | 346.20 | 328.05 | 344.30 | 344.30 | 4.00% | 10,293 |
| Aug 31, 2026 | 330.05 | 334.65 | 325.00 | 331.05 | 331.05 | -0.27% | 5,991 |
| Aug 28, 2026 | 329.50 | 338.00 | 329.50 | 331.95 | 331.95 | 0.55% | 5,931 |
| Aug 27, 2026 | 344.60 | 346.45 | 326.50 | 330.15 | 330.15 | -3.35% | 20,400 |
| Aug 26, 2026 | 345.50 | 345.85 | 338.55 | 341.60 | 341.60 | -1.27% | 3,870 |
| Aug 25, 2026 | 349.95 | 349.95 | 341.05 | 346.00 | 346.00 | -0.07% | 4,544 |
| Aug 24, 2026 | 345.25 | 353.25 | 341.95 | 346.25 | 346.25 | 0.30% | 15,734 |
| Aug 21, 2026 | 335.15 | 346.90 | 333.50 | 345.20 | 345.20 | 2.12% | 13,371 |
| Aug 20, 2026 | 342.80 | 346.00 | 336.50 | 338.05 | 338.05 | -1.46% | 5,615 |
| Aug 19, 2026 | 337.20 | 346.00 | 332.15 | 343.05 | 343.05 | 1.77% | 17,835 |
| Aug 18, 2026 | 362.05 | 362.80 | 332.25 | 337.10 | 337.10 | -6.81% | 58,051 |
| Aug 17, 2026 | 352.05 | 364.85 | 344.30 | 361.75 | 361.75 | -0.65% | 174,898 |
| Aug 14, 2026 | 311.05 | 374.40 | 311.05 | 364.10 | 364.10 | 16.55% | 250,896 |
| Aug 13, 2026 | 309.50 | 317.10 | 308.55 | 312.40 | 312.40 | -0.46% | 5,826 |
| Aug 12, 2026 | 296.25 | 328.55 | 291.50 | 313.85 | 313.85 | 5.58% | 50,677 |
| Aug 11, 2026 | 290.05 | 304.10 | 287.00 | 297.25 | 297.25 | -5.41% | 40,260 |
| Aug 10, 2026 | 308.10 | 333.25 | 308.10 | 314.25 | 314.25 | 0.02% | 19,550 |
| Aug 7, 2026 | 320.30 | 320.30 | 310.05 | 314.20 | 314.20 | -0.90% | 2,394 |
| Aug 6, 2026 | 326.95 | 335.00 | 313.00 | 317.05 | 317.05 | -3.04% | 7,795 |
| Aug 5, 2026 | 327.00 | 333.00 | 325.45 | 327.00 | 327.00 | 0.68% | 12,510 |
| Aug 4, 2026 | 317.90 | 327.20 | 314.45 | 324.80 | 324.80 | 2.32% | 27,378 |
| Aug 3, 2026 | 315.05 | 323.15 | 315.05 | 317.45 | 317.45 | 1.03% | 5,528 |
| Jul 31, 2026 | 320.80 | 326.35 | 313.00 | 314.20 | 314.20 | -1.04% | 20,157 |
| Jul 30, 2026 | 320.00 | 320.00 | 313.05 | 317.50 | 317.50 | -0.83% | 3,901 |
| Jul 29, 2026 | 310.00 | 321.50 | 310.00 | 320.15 | 320.15 | 2.93% | 8,864 |
| Jul 28, 2026 | 321.55 | 321.60 | 306.90 | 311.05 | 311.05 | -3.07% | 7,651 |
| Jul 27, 2026 | 318.05 | 325.00 | 317.25 | 320.90 | 320.90 | 2.67% | 11,342 |
| Jul 24, 2026 | 316.00 | 317.10 | 309.90 | 312.55 | 312.55 | -1.04% | 18,167 |
| Jul 23, 2026 | 310.00 | 319.30 | 302.55 | 315.85 | 315.85 | 2.70% | 15,851 |
| Jul 22, 2026 | 312.90 | 318.95 | 302.30 | 307.55 | 307.55 | -1.47% | 61,679 |
| Jul 21, 2026 | 296.90 | 328.00 | 293.45 | 312.15 | 312.15 | 11.18% | 223,057 |
| 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 |