TARC Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	121.20	125.98	120.88	122.74	122.74	2.69%	853,001
Mar 24, 2026	119.79	120.90	115.36	119.52	119.52	4.12%	780,003
Mar 23, 2026	122.00	122.05	112.25	114.79	114.79	-6.74%	987,014
Mar 20, 2026	124.00	128.75	122.65	123.09	123.09	-0.02%	767,158
Mar 19, 2026	125.00	125.01	122.50	123.12	123.12	-1.55%	399,165
Mar 18, 2026	121.61	129.98	121.00	125.06	125.06	3.44%	943,549
Mar 17, 2026	125.00	125.99	116.62	120.90	120.90	-2.13%	920,150
Mar 16, 2026	130.90	131.30	121.25	123.53	123.53	-4.07%	1,456,373
Mar 13, 2026	132.90	132.93	123.92	128.77	128.77	-1.97%	532,991
Mar 12, 2026	133.50	137.50	130.77	131.36	131.36	-4.01%	511,670
Mar 11, 2026	139.89	140.80	134.99	136.85	136.85	-1.62%	453,310
Mar 10, 2026	140.69	141.25	137.45	139.11	139.11	1.41%	416,488
Mar 9, 2026	138.50	138.88	133.95	137.18	137.18	-1.85%	338,525
Mar 6, 2026	139.13	140.99	136.78	139.76	139.76	0.70%	793,865
Mar 5, 2026	140.00	142.13	136.90	138.79	138.79	-0.21%	325,382
Mar 4, 2026	139.99	141.62	136.84	139.08	139.08	-3.05%	657,647
Mar 2, 2026	140.00	146.00	140.00	143.45	143.45	-2.08%	568,880
Feb 27, 2026	151.00	151.01	145.80	146.50	146.50	-2.22%	216,948
Feb 26, 2026	152.00	152.89	147.28	149.83	149.83	-0.77%	342,744
Feb 25, 2026	151.49	153.24	150.12	150.99	150.99	-	172,825
Feb 24, 2026	154.00	154.00	149.43	150.99	150.99	-1.75%	612,763
Feb 23, 2026	158.90	159.00	152.01	153.68	153.68	-2.08%	532,134
Feb 20, 2026	159.39	159.72	155.85	156.94	156.94	-0.34%	354,436
Feb 19, 2026	162.99	163.50	156.53	157.48	157.48	-2.51%	458,107
Feb 18, 2026	156.00	164.49	155.25	161.53	161.53	4.65%	2,254,334
Feb 17, 2026	155.00	157.25	152.50	154.35	154.35	0.05%	614,251
Feb 16, 2026	153.60	155.60	149.38	154.28	154.28	1.25%	684,637
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