Tarsons Products Limited (BOM:543399)
India · Delayed Price · Currency is INR 345.20
+7.15 (2.12%)
At close: Aug 21, 2026
BOM:543399 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |