TARC Limited (NSE:TARC)
India · Delayed Price · Currency is INR 158.43
-3.78 (-2.33%)
Sep 5, 2025, 3:29 PM IST
TARC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 162.98 | 165.00 | 161.30 | 163.83 | 163.83 | 1.57% | 266,335 |
| Aug 18, 2025 | 163.90 | 167.50 | 159.74 | 161.30 | 161.30 | -0.71% | 428,834 |
| Aug 14, 2025 | 166.19 | 166.59 | 161.37 | 162.46 | 162.46 | -2.28% | 201,623 |
| Aug 13, 2025 | 166.00 | 176.64 | 164.25 | 166.25 | 166.25 | 0.89% | 501,337 |
| Aug 12, 2025 | 169.21 | 169.29 | 163.01 | 164.78 | 164.78 | -2.62% | 155,990 |
| Aug 11, 2025 | 165.56 | 171.89 | 163.82 | 169.21 | 169.21 | 2.71% | 300,031 |
| Aug 8, 2025 | 168.35 | 172.09 | 163.57 | 164.74 | 164.74 | -2.14% | 326,406 |
| Aug 7, 2025 | 167.25 | 170.05 | 161.80 | 168.35 | 168.35 | -0.92% | 871,341 |
| Aug 6, 2025 | 180.99 | 180.99 | 169.00 | 169.91 | 169.91 | -5.22% | 1,099,344 |
| Aug 5, 2025 | 181.00 | 181.41 | 176.41 | 179.26 | 179.26 | -0.42% | 196,277 |
| Aug 4, 2025 | 181.85 | 182.20 | 177.77 | 180.01 | 180.01 | -1.30% | 263,192 |
| Aug 1, 2025 | 182.96 | 187.90 | 180.10 | 182.38 | 182.38 | -1.32% | 217,001 |
| Jul 31, 2025 | 187.16 | 188.49 | 183.80 | 184.82 | 184.82 | -2.45% | 284,859 |
| Jul 30, 2025 | 184.60 | 191.12 | 183.61 | 189.46 | 189.46 | 3.65% | 617,159 |
| Jul 29, 2025 | 185.00 | 185.99 | 177.86 | 182.78 | 182.78 | -0.20% | 631,661 |
| Jul 28, 2025 | 188.80 | 188.80 | 181.50 | 183.15 | 183.15 | -2.02% | 338,993 |
| Jul 25, 2025 | 189.94 | 190.98 | 184.55 | 186.92 | 186.92 | -1.55% | 346,382 |
| Jul 24, 2025 | 195.00 | 196.29 | 188.91 | 189.87 | 189.87 | -2.75% | 237,034 |
| Jul 23, 2025 | 196.34 | 196.34 | 190.80 | 195.23 | 195.23 | 0.09% | 331,546 |
| Jul 22, 2025 | 195.00 | 197.72 | 192.50 | 195.06 | 195.06 | 0.59% | 443,721 |
| Jul 21, 2025 | 198.00 | 200.00 | 192.50 | 193.92 | 193.92 | -1.15% | 242,351 |
| Jul 18, 2025 | 200.25 | 200.68 | 194.43 | 196.17 | 196.17 | -1.46% | 430,461 |
| Jul 17, 2025 | 204.40 | 205.00 | 198.00 | 199.08 | 199.08 | -1.83% | 428,815 |
| Jul 16, 2025 | 201.36 | 206.10 | 200.40 | 202.79 | 202.79 | 0.53% | 471,148 |
| Jul 15, 2025 | 202.20 | 206.05 | 199.20 | 201.72 | 201.72 | 0.24% | 794,027 |
| Jul 14, 2025 | 201.00 | 203.04 | 195.45 | 201.24 | 201.24 | -0.34% | 928,436 |
| Jul 11, 2025 | 195.75 | 203.20 | 195.75 | 201.92 | 201.92 | 3.14% | 1,093,745 |
| Jul 10, 2025 | 190.00 | 197.90 | 188.87 | 195.77 | 195.77 | 3.40% | 788,600 |
| Jul 9, 2025 | 189.28 | 190.00 | 185.40 | 189.34 | 189.34 | 0.03% | 393,458 |
| Jul 8, 2025 | 187.75 | 191.00 | 181.51 | 189.28 | 189.28 | 1.63% | 615,376 |
| Jul 7, 2025 | 186.50 | 187.57 | 185.50 | 186.25 | 186.25 | 0.15% | 99,979 |
| Jul 4, 2025 | 188.00 | 188.61 | 184.50 | 185.98 | 185.98 | -0.42% | 315,357 |
| Jul 3, 2025 | 188.40 | 188.40 | 184.80 | 186.76 | 186.76 | -0.25% | 496,395 |
| Jul 2, 2025 | 190.10 | 190.34 | 185.68 | 187.23 | 187.23 | -1.31% | 600,950 |
| Jul 1, 2025 | 184.96 | 190.35 | 183.55 | 189.72 | 189.72 | 2.57% | 516,600 |
| Jun 30, 2025 | 191.16 | 193.50 | 183.01 | 184.96 | 184.96 | -3.23% | 1,897,183 |
| Jun 27, 2025 | 197.00 | 198.45 | 190.00 | 191.14 | 191.14 | -2.91% | 542,139 |
| Jun 26, 2025 | 200.00 | 203.00 | 195.91 | 196.87 | 196.87 | -0.89% | 663,763 |