Skip to main content
logo
TARC Limited (NSE:TARC)
India flag India · Delayed Price · Currency is INR
171.06
+9.06 (5.59%)
Dec 31, 2025, 1:19 PM IST

TARC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 2025163.20163.90159.31162.00162.00-1.29%391,325
Dec 29, 2025161.77167.73161.50164.11164.112.31%1,620,377
Dec 26, 2025151.09165.50151.00160.41160.416.88%4,548,419
Dec 24, 2025148.50152.77147.52150.08150.081.21%549,333
Dec 23, 2025151.26153.34147.83148.29148.29-2.43%836,175
Dec 22, 2025147.00153.34147.00151.99151.993.20%496,504
Dec 19, 2025147.70148.01145.96147.27147.270.01%184,270
Dec 18, 2025148.75149.92145.21147.25147.25-2.50%536,218
Dec 17, 2025147.60153.15147.60151.03151.031.31%412,080
Dec 16, 2025148.20151.11147.82149.07149.07-0.63%240,761
Dec 15, 2025145.50152.44145.02150.01150.012.77%447,362
Dec 12, 2025144.00146.50143.43145.96145.961.27%181,912
Dec 11, 2025147.00147.00142.70144.13144.13-0.78%263,388
Dec 10, 2025145.00147.46145.00145.27145.270.05%154,226
Dec 9, 2025143.00146.01139.00145.20145.200.03%802,865
Dec 8, 2025150.00153.00142.55145.16145.16-3.33%474,387
Dec 5, 2025152.20152.99147.99150.16150.16-1.83%468,622
Dec 4, 2025152.00154.50149.82152.96152.960.03%507,304
Dec 3, 2025156.30158.08151.21152.92152.92-2.02%962,108
Dec 2, 2025155.00157.30151.16156.08156.08-0.07%1,373,362
Dec 1, 2025142.05159.80142.05156.19156.1911.53%15,591,060
Nov 28, 2025138.59141.25133.99140.04140.041.13%936,610
Nov 27, 2025134.49145.91134.49138.47138.473.31%2,933,947
Nov 26, 2025132.10135.93129.67134.03134.031.06%826,187
Nov 25, 2025128.00133.19128.00132.62132.622.91%314,366
Nov 24, 2025134.49134.49125.28128.87128.87-4.86%2,501,693
Nov 21, 2025136.21136.39133.03135.46135.46-0.55%231,601
Nov 20, 2025136.60138.37135.10136.21136.21-0.21%225,229
Nov 19, 2025138.20138.49133.61136.50136.50-1.17%732,987
Nov 18, 2025141.80141.80135.52138.12138.12-1.67%619,137
Nov 17, 2025141.47142.00139.22140.47140.47-0.43%234,991
Nov 14, 2025143.10145.16140.56141.07141.07-1.79%495,999
Nov 13, 2025143.84144.42139.49143.64143.640.20%769,518
Nov 12, 2025144.30146.48142.70143.35143.35-2.21%443,770
Nov 11, 2025149.00149.01142.31146.59146.59-1.56%930,227
Nov 10, 2025152.04153.80148.10148.91148.91-2.06%253,448
Nov 7, 2025151.05153.82149.06152.04152.04-0.34%223,676
Nov 6, 2025155.15157.59152.00152.56152.56-3.17%365,893
Nov 4, 2025162.00163.63156.83157.55157.55-2.64%607,299
Nov 3, 2025156.00166.50153.91161.83161.831.65%1,889,201
Oct 31, 2025143.73167.70143.41159.21159.2111.24%11,440,180
Oct 30, 2025143.62145.55141.99143.12143.12-0.35%171,932
Oct 29, 2025144.60146.50141.80143.62143.62-0.54%391,071
Oct 28, 2025145.66146.09144.00144.40144.40-0.87%121,694
Oct 27, 2025146.10147.79143.11145.66145.66-0.35%272,919
Oct 24, 2025146.10151.29144.18146.17146.17-0.16%415,659
Oct 23, 2025147.05147.67143.26146.41146.41-0.16%325,324
Oct 21, 2025147.80147.80144.99146.64146.64-0.22%93,887
Oct 20, 2025144.80147.42141.29146.96146.962.43%440,707
Oct 17, 2025146.10146.10141.50143.48143.48-1.05%214,668