NSE:TARAPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.14	12.24	11.85	12.24	-	0.66%	22,775
Sep 23, 2026	12.08	12.22	11.88	12.16	12.16	0.66%	25,949
Sep 22, 2026	12.00	12.53	11.45	12.08	12.08	-1.87%	39,790
Sep 21, 2026	12.78	12.78	11.41	12.31	12.31	-1.91%	49,094
Sep 18, 2026	12.46	12.87	12.10	12.55	12.55	0.72%	25,602
Sep 17, 2026	13.21	13.21	12.25	12.46	12.46	-0.56%	36,564
Sep 16, 2026	12.50	12.74	12.10	12.53	12.53	2.20%	27,522
Sep 15, 2026	12.97	13.31	12.14	12.26	12.26	-5.47%	30,649
Sep 11, 2026	12.74	13.00	12.50	12.97	12.97	1.81%	21,384
Sep 10, 2026	13.08	13.21	12.11	12.74	12.74	-1.62%	23,544
Sep 9, 2026	12.81	13.34	12.80	12.95	12.95	0.94%	24,086
Sep 8, 2026	12.65	13.49	12.55	12.83	12.83	0.94%	19,300
Sep 7, 2026	13.03	13.50	12.51	12.71	12.71	-2.46%	70,228
Sep 4, 2026	13.55	13.55	12.21	13.03	13.03	-2.25%	46,363
Sep 3, 2026	13.50	13.57	13.04	13.33	13.33	2.22%	14,785
Sep 2, 2026	13.65	13.65	12.67	13.04	13.04	-2.40%	37,307
Sep 1, 2026	13.40	13.75	12.50	13.36	13.36	-0.30%	54,711
Aug 31, 2026	14.43	15.18	12.99	13.40	13.40	-7.14%	55,683
Aug 28, 2026	14.96	15.10	14.11	14.43	14.43	-3.54%	21,412
Aug 27, 2026	14.74	15.34	14.31	14.96	14.96	2.12%	9,977
Aug 26, 2026	15.16	15.49	14.49	14.65	14.65	-3.81%	27,626
Aug 25, 2026	15.79	15.80	15.02	15.23	15.23	-2.06%	38,119
Aug 24, 2026	15.99	15.99	14.71	15.55	15.55	0.32%	44,436
Aug 21, 2026	15.00	16.00	14.21	15.50	15.50	2.11%	54,001
Aug 20, 2026	15.72	16.06	14.50	15.18	15.18	-1.04%	83,203
Aug 19, 2026	15.98	15.98	14.71	15.34	15.34	1.19%	46,483
Aug 18, 2026	14.33	15.68	14.04	15.16	15.16	5.79%	64,238
Aug 17, 2026	14.97	15.00	14.19	14.33	14.33	-1.04%	37,933
Aug 14, 2026	14.98	14.98	14.00	14.48	14.48	0.35%	15,911
Aug 13, 2026	14.05	14.62	14.05	14.43	14.43	2.78%	19,913
Aug 12, 2026	14.70	15.50	13.90	14.04	14.04	-3.57%	56,051
Aug 11, 2026	14.72	15.48	14.30	14.56	14.56	2.25%	68,098
Aug 10, 2026	13.79	14.53	12.71	14.24	14.24	7.80%	116,033
Aug 7, 2026	13.60	13.90	12.21	13.21	13.21	-2.44%	158,482
Aug 6, 2026	14.25	14.70	13.54	13.54	13.54	-4.98%	124,498
Aug 5, 2026	14.25	14.79	14.25	14.25	14.25	-4.94%	94,735
Aug 4, 2026	15.90	15.90	14.99	14.99	14.99	-4.95%	103,865
Aug 3, 2026	16.71	17.40	15.77	15.77	15.77	-5.00%	109,832
Jul 31, 2026	16.59	16.61	15.53	16.60	16.60	4.93%	30,210
Jul 30, 2026	16.28	16.87	15.80	15.82	15.82	-3.18%	31,710
Jul 29, 2026	17.12	17.86	16.27	16.34	16.34	-4.56%	57,683
Jul 28, 2026	17.53	18.10	17.01	17.12	17.12	-3.49%	39,277
Jul 27, 2026	18.25	18.25	17.67	17.74	17.74	-2.31%	15,607
Jul 24, 2026	18.02	18.23	17.69	18.16	18.16	0.78%	16,944
Jul 23, 2026	17.48	18.27	17.33	18.02	18.02	2.62%	16,891
Jul 22, 2026	18.02	18.39	17.40	17.56	17.56	-2.12%	44,021
Jul 21, 2026	17.94	17.94	17.94	17.94	17.94	4.97%	11,591
Jul 20, 2026	17.53	18.17	16.96	17.09	17.09	-4.26%	21,737
Jul 17, 2026	18.24	18.24	17.73	17.85	17.85	-2.14%	13,453
Jul 16, 2026	18.29	18.30	17.72	18.24	18.24	1.45%	20,514