TARC Limited (NSE:TARC)
India · Delayed Price · Currency is INR 159.21
+16.09 (11.24%)
Oct 31, 2025, 3:30 PM IST
TARC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 143.73 | 156.41 | 143.41 | 155.70 | 155.70 | 8.79% | 1,052,136 |
| Oct 30, 2025 | 143.62 | 145.55 | 141.99 | 143.12 | 143.12 | -0.35% | 172,003 |
| Oct 29, 2025 | 144.60 | 146.50 | 141.80 | 143.62 | 143.62 | -0.54% | 391,100 |
| Oct 28, 2025 | 145.66 | 146.09 | 144.00 | 144.40 | 144.40 | -0.87% | 121,804 |
| Oct 27, 2025 | 146.10 | 147.79 | 143.11 | 145.66 | 145.66 | -0.35% | 272,919 |
| Oct 24, 2025 | 146.10 | 151.29 | 144.18 | 146.17 | 146.17 | -0.16% | 415,659 |
| Oct 23, 2025 | 147.05 | 147.67 | 143.26 | 146.41 | 146.41 | -0.16% | 325,324 |
| Oct 21, 2025 | 147.80 | 147.80 | 144.99 | 146.64 | 146.64 | -0.22% | 93,887 |
| Oct 20, 2025 | 144.80 | 147.42 | 141.29 | 146.96 | 146.96 | 2.43% | 442,699 |
| Oct 17, 2025 | 146.10 | 146.10 | 141.50 | 143.48 | 143.48 | -1.05% | 214,668 |
| Oct 16, 2025 | 146.68 | 147.60 | 143.25 | 145.00 | 145.00 | -0.39% | 317,908 |
| Oct 15, 2025 | 146.40 | 147.00 | 143.64 | 145.57 | 145.57 | -0.55% | 243,203 |
| Oct 14, 2025 | 149.00 | 149.35 | 145.21 | 146.37 | 146.37 | -1.67% | 212,691 |
| Oct 13, 2025 | 152.00 | 152.01 | 147.61 | 148.85 | 148.85 | -1.52% | 222,064 |
| Oct 10, 2025 | 154.02 | 155.00 | 147.91 | 151.14 | 151.14 | -1.59% | 861,614 |
| Oct 9, 2025 | 151.20 | 154.80 | 150.60 | 153.58 | 153.58 | 1.58% | 305,499 |
| Oct 8, 2025 | 154.85 | 155.72 | 148.66 | 151.19 | 151.19 | -2.36% | 608,002 |
| Oct 7, 2025 | 159.05 | 160.13 | 153.30 | 154.85 | 154.85 | -2.43% | 401,410 |
| Oct 6, 2025 | 160.09 | 161.69 | 156.64 | 158.71 | 158.71 | -1.19% | 368,146 |
| Oct 3, 2025 | 159.90 | 161.77 | 156.77 | 160.62 | 160.62 | 1.17% | 530,785 |
| Oct 1, 2025 | 157.00 | 160.24 | 156.25 | 158.76 | 158.76 | 1.12% | 327,768 |
| Sep 30, 2025 | 158.00 | 170.60 | 155.50 | 157.00 | 157.00 | -0.44% | 1,531,806 |
| Sep 29, 2025 | 162.75 | 163.99 | 157.00 | 157.69 | 157.69 | -3.06% | 301,446 |
| Sep 26, 2025 | 163.41 | 166.44 | 158.20 | 162.66 | 162.66 | -0.46% | 664,195 |
| Sep 25, 2025 | 167.20 | 168.00 | 160.14 | 163.41 | 163.41 | -2.02% | 501,208 |
| Sep 24, 2025 | 170.70 | 172.60 | 165.91 | 166.78 | 166.78 | -3.24% | 241,265 |
| Sep 23, 2025 | 175.80 | 175.80 | 171.00 | 172.37 | 172.37 | -1.10% | 253,800 |
| Sep 22, 2025 | 175.49 | 176.40 | 170.50 | 174.29 | 174.29 | -0.52% | 422,397 |
| Sep 19, 2025 | 171.25 | 179.00 | 169.99 | 175.20 | 175.20 | 2.37% | 827,131 |
| Sep 18, 2025 | 167.50 | 174.78 | 166.14 | 171.15 | 171.15 | 3.12% | 937,008 |
| Sep 17, 2025 | 162.00 | 170.04 | 162.00 | 165.97 | 165.97 | 2.48% | 959,435 |
| Sep 16, 2025 | 163.00 | 164.40 | 160.27 | 161.95 | 161.95 | -0.01% | 550,902 |
| Sep 15, 2025 | 158.40 | 164.75 | 157.27 | 161.96 | 161.96 | 2.98% | 736,350 |
| Sep 12, 2025 | 158.15 | 161.80 | 155.95 | 157.27 | 157.27 | -0.35% | 310,258 |
| Sep 11, 2025 | 156.90 | 159.10 | 155.42 | 157.83 | 157.83 | 1.22% | 413,032 |
| Sep 10, 2025 | 156.70 | 159.08 | 154.20 | 155.93 | 155.93 | 0.21% | 254,335 |
| Sep 9, 2025 | 159.00 | 161.15 | 153.71 | 155.60 | 155.60 | -2.10% | 424,193 |
| Sep 8, 2025 | 159.55 | 161.98 | 157.10 | 158.94 | 158.94 | 0.32% | 347,335 |
| Sep 5, 2025 | 163.20 | 163.25 | 155.74 | 158.43 | 158.43 | -2.33% | 488,388 |
| Sep 4, 2025 | 165.00 | 165.82 | 160.51 | 162.21 | 162.21 | -0.75% | 619,631 |
| Sep 3, 2025 | 158.91 | 164.15 | 158.00 | 163.44 | 163.44 | 3.38% | 597,779 |
| Sep 2, 2025 | 155.45 | 161.48 | 154.00 | 158.10 | 158.10 | 1.73% | 901,368 |
| Sep 1, 2025 | 154.00 | 156.37 | 153.10 | 155.41 | 155.41 | 1.20% | 751,560 |
| Aug 29, 2025 | 160.89 | 163.46 | 152.50 | 153.56 | 153.56 | -4.45% | 616,092 |
| Aug 28, 2025 | 162.00 | 164.79 | 159.95 | 160.71 | 160.71 | -2.24% | 338,163 |
| Aug 26, 2025 | 165.90 | 166.76 | 161.49 | 164.39 | 164.39 | -1.90% | 327,122 |
| Aug 25, 2025 | 158.63 | 174.00 | 158.63 | 167.58 | 167.58 | 5.64% | 1,282,477 |
| Aug 22, 2025 | 165.95 | 165.95 | 158.05 | 158.63 | 158.63 | -3.70% | 330,416 |
| Aug 21, 2025 | 162.74 | 168.40 | 161.50 | 164.72 | 164.72 | 1.29% | 424,237 |
| Aug 20, 2025 | 164.64 | 165.50 | 162.31 | 162.63 | 162.63 | -0.73% | 407,610 |