Tara Chand Infralogistic Solutions Limited (NSE:TARACHAND)
India · Delayed Price · Currency is INR 91.41
-2.17 (-2.32%)
Oct 17, 2025, 10:30 AM IST
NSE:TARACHAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 94.78 | 96.98 | 90.60 | 93.58 | 93.58 | -1.27% | 364,686 |
| Oct 15, 2025 | 91.00 | 97.70 | 90.00 | 94.78 | 94.78 | 5.70% | 671,637 |
| Oct 14, 2025 | 92.78 | 103.67 | 76.98 | 89.67 | 89.67 | -1.69% | 2,241,845 |
| Oct 13, 2025 | 87.80 | 94.00 | 83.16 | 91.21 | 91.21 | 4.89% | 870,722 |
| Oct 10, 2025 | 82.45 | 91.99 | 79.26 | 86.96 | 86.96 | 6.18% | 741,170 |
| Oct 9, 2025 | 83.55 | 88.00 | 80.10 | 81.90 | 81.90 | -3.04% | 343,308 |
| Oct 8, 2025 | 88.00 | 88.00 | 82.11 | 84.47 | 84.47 | -4.40% | 533,741 |
| Oct 7, 2025 | 85.50 | 95.49 | 85.05 | 88.36 | 88.36 | 5.38% | 3,439,317 |
| Oct 6, 2025 | 77.04 | 84.64 | 76.00 | 83.85 | 83.85 | 18.87% | 5,369,340 |
| Oct 3, 2025 | 68.50 | 71.50 | 68.50 | 70.54 | 70.54 | 2.53% | 105,080 |
| Oct 1, 2025 | 68.00 | 70.49 | 68.00 | 68.80 | 68.80 | 0.73% | 92,522 |
| Sep 30, 2025 | 68.76 | 70.96 | 67.76 | 68.30 | 68.30 | -0.67% | 92,199 |
| Sep 29, 2025 | 70.00 | 71.67 | 68.10 | 68.76 | 68.76 | - | 99,411 |
| Sep 28, 2025 | 70.00 | 71.67 | 68.10 | 68.76 | 68.76 | -2.66% | 98,958 |
| Sep 26, 2025 | 73.11 | 73.78 | 69.51 | 70.64 | 70.64 | - | 236,458 |
| Sep 25, 2025 | 73.11 | 73.78 | 69.51 | 70.64 | 70.64 | -2.95% | 236,458 |
| Sep 24, 2025 | 73.00 | 73.79 | 71.29 | 72.79 | 72.79 | -0.26% | 165,547 |
| Sep 23, 2025 | 70.30 | 73.99 | 70.30 | 72.98 | 72.98 | 2.83% | 115,465 |
| Sep 22, 2025 | 71.57 | 73.67 | 70.58 | 70.97 | 70.97 | -0.84% | 210,981 |
| Sep 19, 2025 | 70.71 | 72.82 | 70.11 | 71.57 | 71.57 | 1.17% | 137,035 |
| Sep 18, 2025 | 72.60 | 73.98 | 70.16 | 70.74 | 70.74 | -2.52% | 164,368 |
| Sep 17, 2025 | 73.25 | 75.75 | 72.00 | 72.57 | 72.57 | -1.17% | 224,492 |
| Sep 16, 2025 | 69.10 | 76.77 | 68.48 | 73.43 | 73.43 | 8.02% | 426,963 |
| Sep 15, 2025 | 69.50 | 69.50 | 66.75 | 67.98 | 67.98 | -0.37% | 107,021 |
| Sep 12, 2025 | 69.90 | 69.90 | 67.60 | 68.23 | 68.23 | -1.02% | 85,771 |
| Sep 11, 2025 | 68.62 | 69.58 | 68.52 | 68.93 | 68.93 | 0.45% | 41,718 |
| Sep 10, 2025 | 69.80 | 69.92 | 68.50 | 68.62 | 68.62 | 0.16% | 49,072 |
| Sep 9, 2025 | 67.15 | 69.80 | 67.14 | 68.51 | 68.51 | -0.06% | 73,558 |
| Sep 8, 2025 | 69.90 | 69.90 | 67.97 | 68.55 | 68.55 | 0.01% | 129,117 |
| Sep 5, 2025 | 69.95 | 70.04 | 67.61 | 68.54 | 68.54 | -1.51% | 115,203 |
| Sep 4, 2025 | 71.34 | 72.10 | 69.30 | 69.59 | 69.59 | -1.07% | 80,098 |
| Sep 3, 2025 | 69.05 | 71.49 | 69.05 | 70.34 | 70.34 | 2.09% | 82,395 |
| Sep 2, 2025 | 69.50 | 70.81 | 68.47 | 68.90 | 68.90 | -2.16% | 172,833 |
| Sep 1, 2025 | 71.00 | 73.00 | 70.25 | 70.42 | 70.42 | -0.47% | 73,993 |
| Aug 29, 2025 | 69.69 | 71.69 | 69.69 | 70.75 | 70.75 | 1.52% | 77,901 |
| Aug 28, 2025 | 73.84 | 73.84 | 68.00 | 69.69 | 69.69 | -4.14% | 135,128 |
| Aug 26, 2025 | 70.70 | 73.13 | 70.69 | 72.70 | 72.70 | 2.18% | 81,539 |
| Aug 25, 2025 | 71.50 | 72.44 | 71.00 | 71.15 | 71.15 | - | 103,487 |
| Aug 24, 2025 | 71.50 | 72.44 | 71.00 | 71.15 | 71.15 | -1.65% | 103,344 |
| Aug 22, 2025 | 73.74 | 73.74 | 71.01 | 72.34 | 72.34 | - | 59,978 |
| Aug 21, 2025 | 73.74 | 73.74 | 71.01 | 72.34 | 72.34 | -0.50% | 59,918 |
| Aug 20, 2025 | 72.02 | 73.80 | 71.12 | 72.70 | 72.70 | 0.28% | 84,694 |
| Aug 19, 2025 | 72.89 | 74.39 | 71.02 | 72.50 | 72.50 | -0.54% | 210,306 |
| Aug 18, 2025 | 75.99 | 75.99 | 72.01 | 72.89 | 72.89 | 0.14% | 111,723 |
| Aug 14, 2025 | 72.00 | 73.47 | 71.15 | 72.79 | 72.79 | 1.14% | 72,487 |
| Aug 13, 2025 | 72.10 | 73.98 | 71.09 | 71.97 | 71.97 | -0.40% | 62,922 |
| Aug 12, 2025 | 73.00 | 74.68 | 71.65 | 72.26 | 72.26 | -1.55% | 90,036 |
| Aug 11, 2025 | 72.25 | 73.58 | 72.02 | 73.40 | 73.40 | 1.03% | 55,113 |
| Aug 8, 2025 | 74.62 | 75.10 | 71.39 | 72.65 | 72.65 | -2.64% | 149,567 |
| Aug 7, 2025 | 72.26 | 76.79 | 71.32 | 74.62 | 74.62 | 3.27% | 112,142 |