Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 373.10
-1.95 (-0.52%)
Aug 5, 2025, 1:28 PM IST
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 377.50 | 377.50 | 372.50 | 374.25 | 374.25 | -0.21% | 6,464 |
| Aug 4, 2025 | 371.50 | 378.30 | 370.00 | 375.05 | 375.05 | 0.58% | 11,566 |
| Aug 1, 2025 | 362.00 | 382.10 | 362.00 | 372.90 | 372.90 | 1.97% | 42,292 |
| Jul 31, 2025 | 364.00 | 372.35 | 357.10 | 365.70 | 365.70 | -0.91% | 16,367 |
| Jul 30, 2025 | 371.40 | 372.00 | 364.60 | 369.05 | 369.05 | 0.12% | 22,319 |
| Jul 29, 2025 | 367.25 | 376.00 | 365.40 | 368.60 | 368.60 | -0.62% | 19,750 |
| Jul 28, 2025 | 374.25 | 374.45 | 366.00 | 370.90 | 370.90 | -0.90% | 13,688 |
| Jul 25, 2025 | 380.00 | 380.45 | 371.10 | 374.25 | 374.25 | -2.23% | 22,656 |
| Jul 24, 2025 | 383.40 | 385.40 | 378.25 | 382.80 | 382.80 | 0.08% | 27,640 |
| Jul 23, 2025 | 384.00 | 386.70 | 380.80 | 382.50 | 382.50 | -0.39% | 23,252 |
| Jul 22, 2025 | 384.50 | 390.15 | 382.25 | 384.00 | 384.00 | -0.31% | 44,088 |
| Jul 21, 2025 | 387.95 | 393.75 | 378.65 | 385.20 | 385.20 | 0.23% | 56,466 |
| Jul 18, 2025 | 387.50 | 388.45 | 381.45 | 384.30 | 384.30 | -0.56% | 20,499 |
| Jul 17, 2025 | 383.00 | 388.55 | 383.00 | 386.45 | 386.45 | 0.80% | 32,309 |
| Jul 16, 2025 | 384.85 | 395.45 | 376.90 | 383.40 | 383.40 | -0.38% | 212,861 |
| Jul 15, 2025 | 388.00 | 388.00 | 373.65 | 384.85 | 384.85 | 0.12% | 14,895 |
| Jul 14, 2025 | 377.65 | 386.15 | 376.70 | 384.40 | 384.40 | 0.77% | 16,102 |
| Jul 11, 2025 | 385.00 | 385.50 | 378.10 | 381.45 | 381.45 | -0.72% | 30,561 |
| Jul 10, 2025 | 382.00 | 388.15 | 382.00 | 384.20 | 384.20 | 0.48% | 17,860 |
| Jul 9, 2025 | 379.10 | 385.90 | 379.10 | 382.35 | 382.35 | -0.16% | 8,457 |
| Jul 8, 2025 | 378.65 | 386.05 | 378.65 | 382.95 | 382.95 | 0.31% | 7,823 |
| Jul 7, 2025 | 388.20 | 391.60 | 378.75 | 381.75 | 381.75 | -2.14% | 42,177 |
| Jul 4, 2025 | 386.00 | 395.10 | 386.00 | 390.10 | 390.10 | 0.15% | 21,808 |
| Jul 3, 2025 | 393.50 | 393.70 | 387.00 | 389.50 | 389.50 | -0.27% | 16,459 |
| Jul 2, 2025 | 387.60 | 394.50 | 387.60 | 390.55 | 390.55 | 0.35% | 22,773 |
| Jul 1, 2025 | 395.00 | 402.85 | 387.35 | 389.20 | 389.20 | -1.64% | 71,251 |
| Jun 30, 2025 | 381.00 | 402.45 | 381.00 | 395.70 | 395.70 | 2.78% | 149,753 |
| Jun 27, 2025 | 388.95 | 390.85 | 381.00 | 385.00 | 385.00 | 0.47% | 39,947 |
| Jun 26, 2025 | 392.30 | 392.30 | 381.90 | 383.20 | 383.20 | -0.85% | 20,854 |
| Jun 25, 2025 | 383.90 | 394.35 | 383.45 | 386.50 | 386.50 | 0.68% | 35,019 |
| Jun 24, 2025 | 373.50 | 386.70 | 373.50 | 383.90 | 383.90 | 3.10% | 49,801 |
| Jun 23, 2025 | 376.95 | 376.95 | 369.15 | 372.35 | 372.35 | 0.16% | 27,444 |
| Jun 20, 2025 | 369.65 | 375.20 | 367.05 | 371.75 | 371.75 | 0.57% | 17,073 |
| Jun 19, 2025 | 375.00 | 379.65 | 365.00 | 369.65 | 369.65 | -1.14% | 24,015 |
| Jun 18, 2025 | 383.00 | 384.10 | 372.00 | 373.90 | 373.90 | -2.59% | 45,412 |
| Jun 17, 2025 | 395.45 | 395.45 | 382.55 | 383.85 | 383.85 | -2.22% | 25,156 |
| Jun 16, 2025 | 391.00 | 398.70 | 377.55 | 392.55 | 392.55 | 0.59% | 48,119 |
| Jun 13, 2025 | 362.70 | 400.00 | 361.00 | 390.25 | 390.25 | 4.50% | 245,228 |
| Jun 12, 2025 | 378.95 | 381.00 | 370.75 | 373.45 | 373.45 | -1.19% | 28,161 |
| Jun 11, 2025 | 373.90 | 379.95 | 370.35 | 377.95 | 377.95 | 1.14% | 34,225 |
| Jun 10, 2025 | 379.80 | 379.80 | 372.60 | 373.70 | 373.70 | -0.52% | 25,763 |
| Jun 9, 2025 | 366.40 | 380.95 | 363.20 | 375.65 | 375.65 | 1.62% | 70,587 |
| Jun 6, 2025 | 380.35 | 385.55 | 362.50 | 369.65 | 369.65 | -2.81% | 91,202 |
| Jun 5, 2025 | 385.35 | 388.00 | 377.30 | 380.35 | 380.35 | -0.81% | 25,881 |
| Jun 4, 2025 | 380.00 | 385.00 | 377.05 | 383.45 | 383.45 | 1.00% | 23,157 |
| Jun 3, 2025 | 390.00 | 397.00 | 377.65 | 379.65 | 379.65 | -1.75% | 52,855 |
| Jun 2, 2025 | 376.00 | 391.70 | 370.05 | 386.40 | 386.40 | 2.62% | 121,421 |
| May 30, 2025 | 387.50 | 388.40 | 373.00 | 376.55 | 376.55 | -2.04% | 85,468 |
| May 29, 2025 | 398.50 | 409.70 | 381.00 | 384.40 | 384.40 | -2.86% | 131,229 |
| May 28, 2025 | 427.45 | 436.90 | 391.05 | 395.70 | 395.70 | -8.15% | 294,233 |