Tarsons Products Limited (BOM:543399)
India · Delayed Price · Currency is INR 210.15
+4.10 (1.99%)
At close: Jun 4, 2026
BOM:543399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 231.85 | 234.65 | 227.10 | 228.35 | 228.35 | 0.11% | 5,458 |
| May 6, 2026 | 215.35 | 229.55 | 215.00 | 228.10 | 228.10 | 6.22% | 8,525 |
| May 5, 2026 | 225.75 | 225.75 | 214.10 | 214.75 | 214.75 | -3.94% | 4,655 |
| May 4, 2026 | 220.95 | 232.70 | 217.00 | 223.55 | 223.55 | 1.82% | 15,524 |
| Apr 30, 2026 | 210.00 | 221.80 | 209.15 | 219.55 | 219.55 | 4.27% | 11,122 |
| Apr 29, 2026 | 212.45 | 216.10 | 210.00 | 210.55 | 210.55 | -0.89% | 3,242 |
| Apr 28, 2026 | 214.80 | 221.60 | 211.70 | 212.45 | 212.45 | -2.86% | 7,832 |
| Apr 27, 2026 | 210.00 | 220.40 | 207.95 | 218.70 | 218.70 | 5.73% | 3,097 |
| Apr 24, 2026 | 214.05 | 214.15 | 205.80 | 206.85 | 206.85 | -2.11% | 6,776 |
| Apr 23, 2026 | 209.70 | 220.00 | 207.60 | 211.30 | 211.30 | -0.17% | 8,219 |
| 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 |