Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 298.50
+0.50 (0.17%)
Oct 13, 2025, 3:29 PM IST
Tarsons Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 298.00 | 300.00 | 296.70 | 298.50 | 298.50 | 0.17% | 23,377 |
| Oct 9, 2025 | 298.70 | 301.90 | 297.00 | 298.00 | 298.00 | 0.30% | 21,016 |
| Oct 8, 2025 | 301.50 | 301.50 | 295.70 | 297.10 | 297.10 | -0.95% | 91,666 |
| Oct 7, 2025 | 299.90 | 302.20 | 298.55 | 299.95 | 299.95 | 0.12% | 18,175 |
| Oct 6, 2025 | 303.50 | 307.55 | 298.05 | 299.60 | 299.60 | -1.51% | 41,414 |
| Oct 3, 2025 | 308.00 | 308.00 | 303.00 | 304.20 | 304.20 | -1.55% | 28,089 |
| Oct 1, 2025 | 305.00 | 309.95 | 303.00 | 309.00 | 309.00 | 1.26% | 21,387 |
| Sep 30, 2025 | 304.05 | 309.40 | 304.05 | 305.15 | 305.15 | -0.75% | 30,638 |
| Sep 29, 2025 | 305.05 | 310.35 | 303.10 | 307.45 | 307.45 | 0.07% | 24,118 |
| Sep 26, 2025 | 309.00 | 310.00 | 301.80 | 307.25 | 307.25 | -0.58% | 30,673 |
| Sep 25, 2025 | 307.95 | 312.45 | 305.30 | 309.05 | 309.05 | 0.82% | 37,962 |
| Sep 24, 2025 | 309.50 | 314.00 | 306.00 | 306.55 | 306.55 | -0.95% | 47,947 |
| Sep 23, 2025 | 313.15 | 313.15 | 304.45 | 309.50 | 309.50 | 0.32% | 30,456 |
| Sep 22, 2025 | 309.00 | 316.80 | 307.00 | 308.50 | 308.50 | -0.21% | 26,002 |
| Sep 19, 2025 | 313.05 | 315.10 | 305.00 | 309.15 | 309.15 | -1.36% | 65,434 |
| Sep 18, 2025 | 314.65 | 317.70 | 313.00 | 313.40 | 313.40 | -0.30% | 24,453 |
| Sep 17, 2025 | 316.00 | 316.50 | 312.20 | 314.35 | 314.35 | 0.18% | 34,982 |
| Sep 16, 2025 | 312.95 | 316.00 | 311.70 | 313.80 | 313.80 | 0.27% | 21,048 |
| Sep 15, 2025 | 313.00 | 319.70 | 310.75 | 312.95 | 312.95 | - | 35,427 |
| 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 |