TARC Limited (NSE:TARC)
India · Delayed Price · Currency is INR 131.00
+2.44 (1.90%)
Sep 11, 2026, 3:29 PM IST
TARC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 128.56 | 132.59 | 126.40 | 131.39 | 131.39 | 2.20% | 472,565 |
| Sep 10, 2026 | 130.00 | 132.49 | 128.00 | 128.56 | 128.56 | -0.94% | 496,359 |
| Sep 9, 2026 | 132.90 | 133.90 | 127.11 | 129.78 | 129.78 | -1.33% | 519,332 |
| Sep 8, 2026 | 136.49 | 136.49 | 130.60 | 131.53 | 131.53 | -2.50% | 643,556 |
| Sep 7, 2026 | 128.81 | 135.68 | 126.55 | 134.90 | 134.90 | 6.23% | 2,061,276 |
| Sep 4, 2026 | 124.20 | 127.98 | 123.05 | 126.99 | 126.99 | 2.25% | 355,398 |
| Sep 3, 2026 | 121.10 | 127.85 | 121.10 | 124.19 | 124.19 | 2.39% | 1,519,411 |
| Sep 2, 2026 | 121.21 | 122.23 | 118.81 | 121.29 | 121.29 | -0.98% | 872,528 |
| Sep 1, 2026 | 117.50 | 122.99 | 117.50 | 122.49 | 122.49 | 3.42% | 498,599 |
| Aug 31, 2026 | 120.90 | 120.90 | 116.57 | 118.44 | 118.44 | 0.46% | 334,660 |
| Aug 28, 2026 | 117.91 | 120.00 | 117.31 | 117.90 | 117.90 | 0.31% | 325,384 |
| Aug 27, 2026 | 120.33 | 120.96 | 117.10 | 117.53 | 117.53 | -1.61% | 306,535 |
| Aug 26, 2026 | 121.10 | 122.50 | 118.60 | 119.45 | 119.45 | -1.08% | 567,180 |
| Aug 25, 2026 | 122.53 | 123.85 | 120.25 | 120.76 | 120.76 | -1.44% | 685,879 |
| Aug 24, 2026 | 124.14 | 125.48 | 120.27 | 122.53 | 122.53 | -1.24% | 794,128 |
| Aug 21, 2026 | 121.63 | 125.00 | 121.03 | 124.07 | 124.07 | 1.91% | 511,072 |
| Aug 20, 2026 | 120.90 | 123.45 | 119.31 | 121.74 | 121.74 | 1.59% | 1,174,606 |
| Aug 19, 2026 | 121.37 | 121.88 | 119.40 | 119.84 | 119.84 | -0.80% | 590,440 |
| Aug 18, 2026 | 124.05 | 124.05 | 120.10 | 120.81 | 120.81 | -2.85% | 377,025 |
| Aug 17, 2026 | 125.24 | 125.51 | 120.70 | 124.36 | 124.36 | -0.67% | 744,676 |
| Aug 14, 2026 | 126.56 | 128.79 | 125.00 | 125.20 | 125.20 | -1.24% | 214,664 |
| Aug 13, 2026 | 128.04 | 129.00 | 123.96 | 126.77 | 126.77 | -1.37% | 719,189 |
| Aug 12, 2026 | 126.65 | 132.90 | 126.65 | 128.53 | 128.53 | -0.35% | 816,652 |
| Aug 11, 2026 | 131.38 | 132.00 | 126.41 | 128.98 | 128.98 | -1.83% | 501,810 |
| Aug 10, 2026 | 130.51 | 132.55 | 130.51 | 131.38 | 131.38 | 0.46% | 277,301 |
| Aug 7, 2026 | 135.50 | 136.97 | 130.05 | 130.78 | 130.78 | -3.49% | 458,979 |
| Aug 6, 2026 | 136.18 | 137.00 | 134.16 | 135.51 | 135.51 | -0.41% | 201,489 |
| Aug 5, 2026 | 133.50 | 136.89 | 133.30 | 136.07 | 136.07 | 2.07% | 334,007 |
| Aug 4, 2026 | 135.10 | 135.73 | 132.25 | 133.31 | 133.31 | -1.76% | 262,865 |
| Aug 3, 2026 | 136.70 | 137.93 | 135.40 | 135.70 | 135.70 | -1.13% | 431,816 |
| Jul 31, 2026 | 133.50 | 138.25 | 132.50 | 137.25 | 137.25 | 2.45% | 672,652 |
| Jul 30, 2026 | 133.90 | 134.78 | 131.50 | 133.97 | 133.97 | -0.14% | 335,741 |
| Jul 29, 2026 | 131.50 | 140.28 | 130.75 | 134.16 | 134.16 | 2.51% | 1,930,170 |
| Jul 28, 2026 | 133.30 | 134.46 | 130.25 | 130.88 | 130.88 | -1.54% | 295,849 |
| Jul 27, 2026 | 132.05 | 135.47 | 130.82 | 132.93 | 132.93 | 1.13% | 1,167,549 |
| Jul 24, 2026 | 128.00 | 131.90 | 124.90 | 131.45 | 131.45 | 0.57% | 970,224 |
| Jul 23, 2026 | 124.87 | 134.25 | 123.00 | 130.70 | 130.70 | 6.51% | 7,753,451 |
| Jul 22, 2026 | 118.00 | 128.47 | 115.14 | 122.71 | 122.71 | 6.33% | 6,561,108 |
| Jul 21, 2026 | 116.49 | 118.00 | 115.10 | 115.40 | 115.40 | -1.38% | 248,610 |
| Jul 20, 2026 | 118.38 | 118.56 | 116.22 | 117.01 | 117.01 | -1.16% | 155,317 |
| Jul 17, 2026 | 118.30 | 119.32 | 115.95 | 118.38 | 118.38 | 0.09% | 395,422 |
| Jul 16, 2026 | 121.00 | 122.00 | 118.00 | 118.27 | 118.27 | -1.98% | 486,326 |
| Jul 15, 2026 | 121.75 | 122.76 | 120.00 | 120.66 | 120.66 | -0.79% | 480,002 |
| Jul 14, 2026 | 122.80 | 123.85 | 121.00 | 121.62 | 121.62 | -1.70% | 340,295 |
| Jul 13, 2026 | 122.21 | 124.59 | 122.21 | 123.72 | 123.72 | -0.39% | 350,887 |
| Jul 10, 2026 | 124.11 | 125.29 | 123.22 | 124.21 | 124.21 | -0.18% | 656,208 |
| Jul 9, 2026 | 124.50 | 130.39 | 121.75 | 124.43 | 124.43 | 0.13% | 4,671,568 |
| Jul 8, 2026 | 125.68 | 128.29 | 123.00 | 124.27 | 124.27 | -2.54% | 2,786,591 |
| Jul 7, 2026 | 124.50 | 142.40 | 122.61 | 127.51 | 127.51 | 2.39% | 56,795,037 |
| Jul 6, 2026 | 125.99 | 127.68 | 124.07 | 124.53 | 124.53 | -1.83% | 307,649 |