TARC Limited (NSE:TARC)
India · Delayed Price · Currency is INR 152.38
-9.15 (-5.66%)
At close: Feb 13, 2026
TARC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 161.50 | 162.67 | 151.00 | 152.38 | 152.38 | -5.66% | 715,703 |
| Feb 12, 2026 | 163.90 | 165.76 | 160.00 | 161.53 | 161.53 | -1.00% | 1,093,682 |
| Feb 11, 2026 | 159.00 | 164.50 | 156.89 | 163.16 | 163.16 | 3.76% | 1,719,385 |
| Feb 10, 2026 | 151.10 | 158.29 | 150.72 | 157.25 | 157.25 | 4.33% | 1,466,154 |
| Feb 9, 2026 | 149.77 | 153.37 | 147.11 | 150.72 | 150.72 | 1.84% | 1,115,393 |
| Feb 6, 2026 | 157.30 | 157.51 | 146.71 | 147.99 | 147.99 | -5.68% | 1,511,720 |
| Feb 5, 2026 | 157.10 | 159.40 | 155.07 | 156.90 | 156.90 | -0.07% | 924,011 |
| Feb 4, 2026 | 153.80 | 158.40 | 152.07 | 157.01 | 157.01 | 2.39% | 769,649 |
| Feb 3, 2026 | 160.00 | 161.89 | 152.14 | 153.34 | 153.34 | 3.22% | 668,478 |
| Feb 2, 2026 | 152.10 | 153.08 | 141.64 | 148.55 | 148.55 | -2.03% | 679,821 |
| Feb 1, 2026 | 153.80 | 154.59 | 149.95 | 151.63 | 151.63 | -0.92% | 349,089 |
| Jan 30, 2026 | 154.22 | 155.18 | 151.70 | 153.04 | 153.04 | -0.77% | 407,727 |
| Jan 29, 2026 | 160.70 | 161.83 | 153.00 | 154.22 | 154.22 | -3.68% | 455,170 |
| Jan 28, 2026 | 153.00 | 160.99 | 152.00 | 160.11 | 160.11 | 5.20% | 1,021,928 |
| Jan 27, 2026 | 157.40 | 157.50 | 148.80 | 152.20 | 152.20 | -2.45% | 852,537 |
| Jan 23, 2026 | 163.00 | 163.01 | 154.50 | 156.03 | 156.03 | -3.70% | 637,487 |
| Jan 22, 2026 | 155.65 | 163.00 | 155.25 | 162.03 | 162.03 | 5.16% | 1,208,659 |
| Jan 21, 2026 | 157.90 | 164.23 | 152.01 | 154.08 | 154.08 | -2.36% | 891,578 |
| Jan 20, 2026 | 166.50 | 169.95 | 156.31 | 157.81 | 157.81 | -4.93% | 1,027,862 |
| Jan 19, 2026 | 168.03 | 169.41 | 164.18 | 166.00 | 166.00 | -1.21% | 590,871 |
| Jan 16, 2026 | 173.01 | 173.64 | 165.19 | 168.04 | 168.04 | -2.34% | 882,659 |
| Jan 14, 2026 | 175.86 | 176.37 | 169.47 | 172.06 | 172.06 | -1.66% | 843,770 |
| Jan 13, 2026 | 177.50 | 182.90 | 173.47 | 174.97 | 174.97 | -0.89% | 1,023,127 |
| Jan 12, 2026 | 175.90 | 178.00 | 171.50 | 176.55 | 176.55 | 0.11% | 1,050,689 |
| Jan 9, 2026 | 176.50 | 181.59 | 175.80 | 176.35 | 176.35 | -0.26% | 1,287,563 |
| Jan 8, 2026 | 182.59 | 182.59 | 175.41 | 176.81 | 176.81 | -3.15% | 1,145,028 |
| Jan 7, 2026 | 176.16 | 186.30 | 175.95 | 182.57 | 182.57 | 2.69% | 1,521,455 |
| Jan 6, 2026 | 180.68 | 181.58 | 176.45 | 177.79 | 177.79 | -1.35% | 758,359 |
| Jan 5, 2026 | 177.00 | 180.95 | 175.00 | 180.23 | 180.23 | 2.23% | 1,161,917 |
| Jan 2, 2026 | 172.92 | 179.85 | 172.02 | 176.29 | 176.29 | 1.95% | 1,153,568 |
| Jan 1, 2026 | 170.00 | 176.29 | 169.61 | 172.92 | 172.92 | 1.24% | 1,194,404 |
| Dec 31, 2025 | 163.00 | 174.00 | 163.00 | 170.81 | 170.81 | 5.44% | 2,627,508 |
| Dec 30, 2025 | 163.20 | 163.90 | 159.31 | 162.00 | 162.00 | -1.29% | 391,325 |
| Dec 29, 2025 | 161.77 | 167.73 | 161.50 | 164.11 | 164.11 | 2.31% | 1,620,377 |
| Dec 26, 2025 | 151.09 | 165.50 | 151.00 | 160.41 | 160.41 | 6.88% | 4,548,419 |
| Dec 24, 2025 | 148.50 | 152.77 | 147.52 | 150.08 | 150.08 | 1.21% | 549,333 |
| Dec 23, 2025 | 151.26 | 153.34 | 147.83 | 148.29 | 148.29 | -2.43% | 836,175 |
| Dec 22, 2025 | 147.00 | 153.34 | 147.00 | 151.99 | 151.99 | 3.20% | 496,504 |
| Dec 19, 2025 | 147.70 | 148.01 | 145.96 | 147.27 | 147.27 | 0.01% | 184,270 |
| Dec 18, 2025 | 148.75 | 149.92 | 145.21 | 147.25 | 147.25 | -2.50% | 536,218 |
| Dec 17, 2025 | 147.60 | 153.15 | 147.60 | 151.03 | 151.03 | 1.31% | 412,080 |
| Dec 16, 2025 | 148.20 | 151.11 | 147.82 | 149.07 | 149.07 | -0.63% | 240,761 |
| Dec 15, 2025 | 145.50 | 152.44 | 145.02 | 150.01 | 150.01 | 2.77% | 447,362 |
| Dec 12, 2025 | 144.00 | 146.50 | 143.43 | 145.96 | 145.96 | 1.27% | 181,912 |
| Dec 11, 2025 | 147.00 | 147.00 | 142.70 | 144.13 | 144.13 | -0.78% | 263,388 |
| Dec 10, 2025 | 145.00 | 147.46 | 145.00 | 145.27 | 145.27 | 0.05% | 154,226 |
| Dec 9, 2025 | 143.00 | 146.01 | 139.00 | 145.20 | 145.20 | 0.03% | 802,865 |
| Dec 8, 2025 | 150.00 | 153.00 | 142.55 | 145.16 | 145.16 | -3.33% | 474,387 |
| Dec 5, 2025 | 152.20 | 152.99 | 147.99 | 150.16 | 150.16 | -1.83% | 468,622 |
| Dec 4, 2025 | 152.00 | 154.50 | 149.82 | 152.96 | 152.96 | 0.03% | 507,304 |