Tara Chand Infralogistic Solutions Limited (NSE:TARACHAND)
India · Delayed Price · Currency is INR 73.18
+0.71 (0.98%)
At close: Jan 23, 2026
NSE:TARACHAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 75.95 | 75.95 | 72.71 | 73.18 | 73.18 | 0.98% | 100,749 |
| Jan 22, 2026 | 74.00 | 75.19 | 70.76 | 72.47 | 72.47 | -0.90% | 93,671 |
| Jan 21, 2026 | 72.00 | 74.00 | 71.54 | 73.13 | 73.13 | 0.67% | 87,975 |
| Jan 20, 2026 | 73.00 | 73.90 | 72.41 | 72.64 | 72.64 | -1.13% | 85,715 |
| Jan 19, 2026 | 73.05 | 74.68 | 73.00 | 73.47 | 73.47 | -2.08% | 68,457 |
| Jan 16, 2026 | 73.25 | 76.88 | 72.41 | 75.03 | 75.03 | 2.43% | 52,968 |
| Jan 14, 2026 | 73.71 | 73.91 | 72.20 | 73.25 | 73.25 | 0.21% | 39,033 |
| Jan 13, 2026 | 73.05 | 75.39 | 72.10 | 73.10 | 73.10 | -1.39% | 58,173 |
| Jan 12, 2026 | 75.00 | 75.00 | 71.50 | 74.13 | 74.13 | 0.45% | 85,234 |
| Jan 9, 2026 | 77.48 | 77.75 | 73.25 | 73.80 | 73.80 | -4.75% | 128,019 |
| Jan 8, 2026 | 80.30 | 80.30 | 76.70 | 77.48 | 77.48 | -1.79% | 59,160 |
| Jan 7, 2026 | 82.39 | 82.39 | 78.40 | 78.89 | 78.89 | -1.18% | 92,645 |
| Jan 6, 2026 | 77.61 | 82.00 | 76.11 | 79.83 | 79.83 | 3.23% | 62,909 |
| Jan 5, 2026 | 80.01 | 80.41 | 76.10 | 77.33 | 77.33 | -2.86% | 65,232 |
| Jan 2, 2026 | 79.90 | 80.50 | 79.11 | 79.61 | 79.61 | -0.39% | 102,604 |
| Jan 1, 2026 | 77.84 | 82.56 | 76.88 | 79.92 | 79.92 | 2.88% | 135,302 |
| Dec 31, 2025 | 75.00 | 77.94 | 75.00 | 77.68 | 77.68 | 3.01% | 68,082 |
| Dec 30, 2025 | 76.93 | 77.28 | 74.81 | 75.41 | 75.41 | -1.48% | 53,256 |
| Dec 29, 2025 | 78.00 | 78.61 | 75.51 | 76.54 | 76.54 | -2.71% | 74,523 |
| Dec 26, 2025 | 79.44 | 79.44 | 77.67 | 78.67 | 78.67 | 1.01% | 206,205 |
| Dec 24, 2025 | 78.08 | 80.35 | 77.20 | 77.88 | 77.88 | 1.04% | 225,756 |
| Dec 23, 2025 | 80.41 | 80.41 | 76.25 | 77.08 | 77.08 | -2.24% | 108,544 |
| Dec 22, 2025 | 76.37 | 79.35 | 76.08 | 78.85 | 78.85 | 3.76% | 138,737 |
| Dec 19, 2025 | 73.55 | 76.60 | 72.54 | 75.99 | 75.99 | 2.66% | 48,832 |
| Dec 18, 2025 | 74.00 | 74.50 | 72.01 | 74.02 | 74.02 | -0.40% | 92,334 |
| Dec 17, 2025 | 76.54 | 77.72 | 74.01 | 74.32 | 74.32 | -2.88% | 70,857 |
| Dec 16, 2025 | 77.30 | 78.09 | 76.10 | 76.52 | 76.52 | -2.37% | 39,442 |
| Dec 15, 2025 | 76.69 | 79.84 | 74.72 | 78.38 | 78.38 | 2.83% | 186,187 |
| Dec 12, 2025 | 75.25 | 79.41 | 74.00 | 76.22 | 76.22 | 3.01% | 509,948 |
| Dec 11, 2025 | 71.60 | 74.46 | 71.49 | 73.99 | 73.99 | 4.68% | 162,784 |
| Dec 10, 2025 | 72.90 | 77.02 | 70.15 | 70.68 | 70.68 | -2.27% | 182,462 |
| Dec 9, 2025 | 72.99 | 73.20 | 69.41 | 72.32 | 72.32 | 0.92% | 213,256 |
| Dec 8, 2025 | 71.10 | 73.47 | 69.31 | 71.66 | 71.66 | -0.46% | 321,161 |
| Dec 5, 2025 | 72.49 | 73.11 | 70.00 | 71.99 | 71.99 | -0.68% | 151,636 |
| Dec 4, 2025 | 74.00 | 74.50 | 72.26 | 72.48 | 72.48 | -2.34% | 74,610 |
| Dec 3, 2025 | 74.03 | 75.99 | 71.38 | 74.22 | 74.22 | 0.26% | 211,466 |
| Dec 2, 2025 | 73.70 | 75.10 | 72.68 | 74.03 | 74.03 | 0.64% | 85,238 |
| Dec 1, 2025 | 76.38 | 77.95 | 73.11 | 73.56 | 73.56 | -3.69% | 192,516 |
| Nov 28, 2025 | 76.60 | 78.40 | 76.00 | 76.38 | 76.38 | -1.29% | 54,427 |
| Nov 27, 2025 | 78.00 | 78.70 | 76.35 | 77.38 | 77.38 | -0.59% | 64,846 |
| Nov 26, 2025 | 76.00 | 78.50 | 76.00 | 77.84 | 77.84 | 1.54% | 71,032 |
| Nov 25, 2025 | 74.75 | 78.90 | 74.75 | 76.66 | 76.66 | 2.09% | 103,394 |
| Nov 24, 2025 | 77.49 | 77.96 | 74.16 | 75.09 | 75.09 | -3.11% | 96,348 |
| Nov 21, 2025 | 76.99 | 78.90 | 75.58 | 77.50 | 77.50 | 0.54% | 117,367 |
| Nov 20, 2025 | 79.04 | 80.00 | 76.21 | 77.08 | 77.08 | -2.48% | 144,863 |
| Nov 19, 2025 | 79.89 | 81.21 | 78.60 | 79.04 | 79.04 | -2.41% | 75,518 |
| Nov 18, 2025 | 81.50 | 82.99 | 79.52 | 80.99 | 80.99 | 0.01% | 127,496 |
| Nov 17, 2025 | 78.35 | 83.60 | 78.35 | 80.98 | 80.98 | 4.46% | 442,974 |
| Nov 14, 2025 | 76.20 | 79.00 | 76.20 | 77.52 | 77.52 | 0.36% | 63,005 |
| Nov 13, 2025 | 77.60 | 78.86 | 76.53 | 77.24 | 77.24 | -0.49% | 145,410 |