Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 312.95
-2.65 (-0.84%)
Sep 12, 2025, 3:29 PM IST
Tarsons Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 317.30 | 319.55 | 312.00 | 312.95 | 312.95 | -0.84% | 27,851 |
| Sep 11, 2025 | 314.20 | 318.25 | 312.80 | 315.60 | 315.60 | 0.30% | 32,725 |
| Sep 10, 2025 | 320.00 | 320.00 | 313.50 | 314.65 | 314.65 | -0.41% | 39,969 |
| Sep 9, 2025 | 323.30 | 323.30 | 315.25 | 315.95 | 315.95 | -1.47% | 28,542 |
| Sep 8, 2025 | 329.80 | 329.80 | 319.00 | 320.65 | 320.65 | 0.39% | 19,175 |
| Sep 5, 2025 | 324.20 | 326.70 | 317.70 | 319.40 | 319.40 | -0.96% | 30,765 |
| Sep 4, 2025 | 318.00 | 330.00 | 317.10 | 322.50 | 322.50 | 1.38% | 83,744 |
| Sep 3, 2025 | 315.10 | 321.70 | 315.10 | 318.10 | 318.10 | 0.03% | 28,523 |
| Sep 2, 2025 | 323.95 | 323.95 | 315.10 | 318.00 | 318.00 | -0.86% | 38,721 |
| Sep 1, 2025 | 313.40 | 325.00 | 312.50 | 320.75 | 320.75 | 2.87% | 45,000 |
| Aug 29, 2025 | 315.65 | 316.80 | 308.60 | 311.80 | 311.80 | -0.40% | 456,418 |
| Aug 28, 2025 | 317.45 | 319.10 | 311.10 | 313.05 | 313.05 | -1.39% | 15,924 |
| Aug 26, 2025 | 321.10 | 324.55 | 316.00 | 317.45 | 317.45 | -1.14% | 15,187 |
| Aug 25, 2025 | 327.50 | 329.95 | 319.95 | 321.10 | 321.10 | -1.95% | 40,724 |
| Aug 22, 2025 | 328.00 | 332.60 | 326.25 | 327.50 | 327.50 | -0.15% | 26,842 |
| Aug 21, 2025 | 331.75 | 335.10 | 327.20 | 328.00 | 328.00 | -0.59% | 61,698 |
| Aug 20, 2025 | 338.00 | 342.45 | 328.35 | 329.95 | 329.95 | -2.66% | 68,204 |
| Aug 19, 2025 | 343.40 | 344.75 | 337.10 | 338.95 | 338.95 | -0.35% | 21,533 |
| Aug 18, 2025 | 345.15 | 346.00 | 338.30 | 340.15 | 340.15 | -1.10% | 26,884 |
| Aug 14, 2025 | 346.50 | 347.25 | 338.55 | 343.95 | 343.95 | -0.16% | 23,239 |
| Aug 13, 2025 | 359.75 | 368.90 | 341.35 | 344.50 | 344.50 | -4.24% | 79,849 |
| Aug 12, 2025 | 379.30 | 379.95 | 320.35 | 359.75 | 359.75 | -3.75% | 701,004 |
| Aug 11, 2025 | 355.05 | 375.95 | 353.70 | 373.75 | 373.75 | 4.81% | 38,733 |
| Aug 8, 2025 | 355.00 | 364.95 | 355.00 | 356.60 | 356.60 | -0.13% | 13,745 |
| Aug 7, 2025 | 357.30 | 360.25 | 351.00 | 357.05 | 357.05 | -1.07% | 13,188 |
| Aug 6, 2025 | 361.25 | 369.15 | 357.10 | 360.90 | 360.90 | -2.26% | 30,143 |
| Aug 5, 2025 | 377.50 | 377.50 | 365.10 | 369.25 | 369.25 | -1.55% | 29,350 |
| 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 |