Tarmat Limited (NSE:TARMAT)
India · Delayed Price · Currency is INR 50.20
-1.11 (-2.16%)
Aug 21, 2026, 3:29 PM IST
Tarmat Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 50.62 | 51.56 | 50.00 | 50.20 | 50.20 | -2.16% | 38,450 |
| Aug 20, 2026 | 52.10 | 53.15 | 50.80 | 51.31 | 51.31 | -2.79% | 18,233 |
| Aug 19, 2026 | 55.00 | 55.90 | 52.50 | 52.78 | 52.78 | -1.95% | 17,610 |
| Aug 18, 2026 | 56.99 | 56.99 | 53.30 | 53.83 | 53.83 | -3.84% | 32,411 |
| Aug 17, 2026 | 59.95 | 60.40 | 55.13 | 55.98 | 55.98 | -4.63% | 37,344 |
| Aug 14, 2026 | 68.50 | 69.65 | 57.44 | 58.70 | 58.70 | -9.25% | 613,433 |
| Aug 13, 2026 | 54.95 | 66.10 | 54.90 | 64.68 | 64.68 | 17.41% | 434,711 |
| Aug 12, 2026 | 55.10 | 56.80 | 54.90 | 55.09 | 55.09 | -3.03% | 8,376 |
| Aug 11, 2026 | 54.80 | 59.00 | 53.90 | 56.81 | 56.81 | 4.97% | 116,619 |
| Aug 10, 2026 | 53.50 | 54.50 | 52.07 | 54.12 | 54.12 | 2.69% | 30,185 |
| Aug 7, 2026 | 49.48 | 53.95 | 49.48 | 52.70 | 52.70 | 6.51% | 29,778 |
| Aug 6, 2026 | 50.15 | 51.30 | 49.32 | 49.48 | 49.48 | -0.36% | 7,574 |
| Aug 5, 2026 | 50.39 | 51.29 | 48.40 | 49.66 | 49.66 | -0.48% | 15,615 |
| Aug 4, 2026 | 49.66 | 50.50 | 49.66 | 49.90 | 49.90 | -0.46% | 2,243 |
| Aug 3, 2026 | 49.33 | 50.47 | 48.56 | 50.13 | 50.13 | 1.62% | 8,709 |
| Jul 31, 2026 | 49.50 | 50.49 | 48.50 | 49.33 | 49.33 | -0.34% | 10,047 |
| Jul 30, 2026 | 50.40 | 51.39 | 49.31 | 49.50 | 49.50 | -1.65% | 2,618 |
| Jul 29, 2026 | 51.99 | 51.99 | 50.30 | 50.33 | 50.33 | -0.18% | 7,264 |
| Jul 28, 2026 | 51.50 | 51.50 | 50.30 | 50.42 | 50.42 | -0.04% | 1,985 |
| Jul 27, 2026 | 50.95 | 52.09 | 50.20 | 50.44 | 50.44 | -1.00% | 3,513 |
| Jul 24, 2026 | 49.95 | 51.00 | 49.54 | 50.95 | 50.95 | 2.00% | 12,831 |
| Jul 23, 2026 | 49.20 | 51.15 | 49.00 | 49.95 | 49.95 | -0.74% | 13,527 |
| Jul 22, 2026 | 49.99 | 50.50 | 49.92 | 50.32 | 50.32 | 1.31% | 30,851 |
| Jul 21, 2026 | 51.70 | 51.70 | 49.50 | 49.67 | 49.67 | -1.17% | 3,259 |
| Jul 20, 2026 | 48.00 | 51.80 | 48.00 | 50.26 | 50.26 | 4.06% | 15,285 |
| Jul 17, 2026 | 49.20 | 49.20 | 47.71 | 48.30 | 48.30 | -0.06% | 1,270 |
| Jul 16, 2026 | 48.30 | 48.99 | 48.00 | 48.33 | 48.33 | 0.31% | 2,985 |
| Jul 15, 2026 | 49.70 | 49.95 | 47.30 | 48.18 | 48.18 | -2.13% | 8,081 |
| Jul 14, 2026 | 49.00 | 49.39 | 48.05 | 49.23 | 49.23 | 0.51% | 2,185 |
| Jul 13, 2026 | 49.70 | 49.70 | 48.12 | 48.98 | 48.98 | -0.61% | 2,234 |
| Jul 10, 2026 | 48.90 | 49.29 | 48.25 | 49.28 | 49.28 | 2.30% | 7,789 |
| Jul 9, 2026 | 48.99 | 49.48 | 47.75 | 48.17 | 48.17 | 0.65% | 20,199 |
| Jul 8, 2026 | 50.50 | 50.65 | 47.20 | 47.86 | 47.86 | -4.87% | 28,990 |
| Jul 7, 2026 | 49.78 | 50.50 | 49.11 | 50.31 | 50.31 | 1.21% | 6,943 |
| Jul 6, 2026 | 50.00 | 50.39 | 49.00 | 49.71 | 49.71 | 1.26% | 4,967 |
| Jul 3, 2026 | 49.55 | 50.70 | 48.70 | 49.09 | 49.09 | -0.18% | 26,365 |
| Jul 2, 2026 | 50.04 | 51.05 | 48.91 | 49.18 | 49.18 | -1.01% | 27,962 |
| Jul 1, 2026 | 51.25 | 51.25 | 49.40 | 49.68 | 49.68 | -1.37% | 3,698 |
| Jun 30, 2026 | 51.39 | 51.39 | 50.37 | 50.37 | 50.37 | 0.50% | 455 |
| Jun 29, 2026 | 50.30 | 51.37 | 48.50 | 50.12 | 50.12 | -1.53% | 21,842 |
| Jun 25, 2026 | 52.01 | 52.50 | 50.00 | 50.90 | 50.90 | -1.34% | 10,682 |
| Jun 24, 2026 | 52.05 | 53.00 | 51.37 | 51.59 | 51.59 | -0.88% | 19,513 |
| Jun 23, 2026 | 52.68 | 53.20 | 51.59 | 52.05 | 52.05 | -1.20% | 4,899 |
| Jun 22, 2026 | 52.63 | 53.00 | 51.63 | 52.68 | 52.68 | 0.59% | 9,742 |
| Jun 19, 2026 | 52.07 | 52.58 | 51.00 | 52.37 | 52.37 | 1.06% | 11,473 |
| Jun 18, 2026 | 51.25 | 52.79 | 50.55 | 51.82 | 51.82 | -0.04% | 3,390 |
| Jun 17, 2026 | 52.24 | 52.24 | 51.15 | 51.84 | 51.84 | -0.29% | 6,281 |
| Jun 16, 2026 | 52.07 | 52.07 | 51.00 | 51.99 | 51.99 | -0.15% | 2,439 |
| Jun 15, 2026 | 53.30 | 53.30 | 50.75 | 52.07 | 52.07 | 0.25% | 13,003 |
| Jun 12, 2026 | 53.45 | 53.45 | 51.22 | 51.94 | 51.94 | 0.19% | 5,939 |