NSE:TARAPUR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	17.73	18.19	17.62	17.98	17.98	1.47%	3,527
Jul 14, 2026	18.01	18.27	17.60	17.72	17.72	-1.34%	14,918
Jul 13, 2026	18.26	18.42	17.66	17.96	17.96	-1.16%	13,663
Jul 10, 2026	18.03	18.30	17.78	18.17	18.17	1.23%	15,263
Jul 9, 2026	17.68	18.28	17.68	17.95	17.95	-0.17%	6,428
Jul 8, 2026	18.21	18.31	17.86	17.98	17.98	-1.75%	30,828
Jul 7, 2026	17.86	18.60	17.86	18.30	18.30	1.67%	22,422
Jul 6, 2026	18.06	18.99	17.80	18.00	18.00	-2.76%	16,860
Jul 3, 2026	18.56	18.56	18.12	18.51	18.51	-0.27%	9,476
Jul 2, 2026	18.66	18.75	18.01	18.56	18.56	-	25,265
Jul 1, 2026	18.78	18.80	18.00	18.56	18.56	3.34%	15,884
Jun 30, 2026	18.97	18.97	17.76	17.96	17.96	-0.88%	14,850
Jun 29, 2026	18.48	19.32	17.63	18.12	18.12	-1.95%	28,254
Jun 25, 2026	18.35	19.07	18.35	18.48	18.48	-0.27%	35,507
Jun 24, 2026	19.01	19.74	18.40	18.53	18.53	-2.52%	29,011
Jun 23, 2026	19.02	20.14	18.82	19.01	19.01	-2.46%	20,809
Jun 22, 2026	20.80	20.89	19.34	19.49	19.49	-4.23%	53,138
Jun 19, 2026	20.16	20.50	19.51	20.35	20.35	0.44%	21,495
Jun 18, 2026	19.64	20.69	19.60	20.26	20.26	1.10%	16,783
Jun 17, 2026	20.89	20.89	19.75	20.04	20.04	-2.86%	26,767
Jun 16, 2026	19.55	20.94	19.51	20.63	20.63	2.38%	26,326
Jun 15, 2026	19.52	20.19	19.52	20.15	20.15	4.68%	24,362
Jun 12, 2026	18.99	19.25	18.50	19.25	19.25	4.96%	12,241
Jun 11, 2026	18.95	19.37	18.25	18.34	18.34	-3.47%	32,515
Jun 10, 2026	19.10	19.53	18.39	19.00	19.00	1.99%	14,704
Jun 9, 2026	18.80	19.25	18.20	18.63	18.63	-1.90%	31,005
Jun 8, 2026	20.39	20.39	18.82	18.99	18.99	-4.09%	25,653
Jun 5, 2026	19.33	19.80	19.33	19.80	19.80	4.98%	26,607
Jun 4, 2026	17.96	18.86	17.50	18.86	18.86	4.95%	33,344
Jun 3, 2026	18.81	18.81	17.88	17.97	17.97	-4.52%	71,129
Jun 2, 2026	19.99	19.99	18.79	18.82	18.82	-4.81%	49,591
Jun 1, 2026	20.70	21.03	19.76	19.77	19.77	-4.91%	62,659
May 29, 2026	21.02	21.45	20.21	20.79	20.79	-1.09%	33,256
May 27, 2026	21.19	21.43	20.60	21.02	21.02	-0.10%	25,477
May 26, 2026	22.00	22.58	21.04	21.04	21.04	-4.97%	123,362
May 25, 2026	21.93	22.29	21.50	22.14	22.14	2.98%	24,551
May 22, 2026	22.30	22.50	21.30	21.50	21.50	-2.80%	18,430
May 21, 2026	22.99	23.95	21.87	22.12	22.12	-3.02%	52,376
May 20, 2026	23.54	23.54	22.25	22.81	22.81	-1.38%	13,475
May 19, 2026	23.15	23.29	22.33	23.13	23.13	4.24%	17,104
May 18, 2026	21.32	22.28	20.21	22.19	22.19	4.57%	36,218
May 15, 2026	22.53	22.71	21.01	21.22	21.22	-3.98%	46,273
May 14, 2026	23.20	23.20	21.94	22.10	22.10	-4.29%	46,109
May 13, 2026	22.38	23.50	21.46	23.09	23.09	2.62%	46,449
May 12, 2026	24.16	24.16	22.36	22.50	22.50	-4.38%	40,324