Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 326.10
+7.55 (2.37%)
Nov 11, 2026, 1:29 PM IST
Tarsons Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 320.00 | 332.00 | 320.00 | 326.10 | 326.10 | 2.37% | 40,230 |
| Nov 9, 2026 | 318.00 | 320.75 | 310.00 | 318.55 | 318.55 | -0.53% | 63,138 |
| Nov 8, 2026 | 311.00 | 323.00 | 311.00 | 320.25 | 320.25 | 1.04% | 17,778 |
| Nov 6, 2026 | 314.00 | 320.95 | 312.65 | 316.95 | 316.95 | -0.46% | 26,746 |
| Nov 5, 2026 | 315.00 | 330.00 | 312.05 | 318.40 | 318.40 | 2.35% | 77,866 |
| Nov 4, 2026 | 305.00 | 315.00 | 296.55 | 311.10 | 311.10 | 4.55% | 62,773 |
| Nov 3, 2026 | 288.20 | 303.85 | 287.45 | 297.55 | 297.55 | 3.01% | 76,516 |
| Nov 2, 2026 | 291.00 | 297.00 | 285.10 | 288.85 | 288.85 | -0.74% | 83,364 |
| Oct 30, 2026 | 303.00 | 303.15 | 288.65 | 291.00 | 291.00 | -4.26% | 57,153 |
| Oct 29, 2026 | 307.75 | 309.00 | 300.55 | 303.95 | 303.95 | -0.21% | 26,630 |
| Oct 28, 2026 | 301.20 | 308.45 | 301.20 | 304.60 | 304.60 | 1.13% | 23,375 |
| Oct 27, 2026 | 298.00 | 306.70 | 296.95 | 301.20 | 301.20 | 0.97% | 58,835 |
| Oct 26, 2026 | 295.80 | 308.70 | 292.55 | 298.30 | 298.30 | -0.57% | 71,151 |
| Oct 23, 2026 | 307.00 | 307.00 | 289.25 | 300.00 | 300.00 | -2.80% | 94,665 |
| Oct 22, 2026 | 300.00 | 312.20 | 292.70 | 308.65 | 308.65 | 2.88% | 175,623 |
| Oct 21, 2026 | 314.00 | 318.65 | 296.20 | 300.00 | 300.00 | -4.84% | 135,083 |
| Oct 19, 2026 | 334.00 | 334.00 | 312.55 | 315.25 | 315.25 | -4.82% | 102,014 |
| Oct 16, 2026 | 328.00 | 334.60 | 327.40 | 331.20 | 331.20 | 1.33% | 23,891 |
| Oct 15, 2026 | 339.65 | 342.00 | 326.00 | 326.85 | 326.85 | -3.31% | 106,584 |
| Oct 14, 2026 | 339.50 | 350.00 | 332.10 | 338.05 | 338.05 | 0.39% | 80,549 |
| Oct 13, 2026 | 330.05 | 340.50 | 324.00 | 336.75 | 336.75 | 1.89% | 79,357 |
| Oct 12, 2026 | 324.90 | 339.80 | 322.40 | 330.50 | 330.50 | 2.98% | 99,222 |
| Oct 9, 2026 | 330.55 | 331.75 | 319.65 | 320.95 | 320.95 | -2.04% | 74,185 |
| Oct 8, 2026 | 341.70 | 341.70 | 325.35 | 327.65 | 327.65 | -4.11% | 110,553 |
| Oct 7, 2026 | 333.45 | 352.45 | 331.25 | 341.70 | 341.70 | 3.03% | 230,964 |
| Oct 6, 2026 | 332.75 | 349.00 | 329.55 | 331.65 | 331.65 | -1.28% | 166,476 |
| Oct 5, 2026 | 329.50 | 343.45 | 327.05 | 335.95 | 335.95 | 1.99% | 109,967 |
| Oct 1, 2026 | 321.40 | 333.00 | 315.05 | 329.40 | 329.40 | 2.84% | 198,052 |
| Sep 30, 2026 | 330.35 | 334.00 | 319.95 | 320.30 | 320.30 | -3.04% | 121,512 |
| Sep 29, 2026 | 339.90 | 342.00 | 327.55 | 330.35 | 330.35 | -2.26% | 116,179 |
| Sep 28, 2026 | 332.75 | 345.00 | 325.05 | 338.00 | 338.00 | 1.58% | 169,662 |
| Sep 25, 2026 | 341.00 | 345.00 | 327.45 | 332.75 | 332.75 | -0.80% | 97,118 |
| Sep 24, 2026 | 336.85 | 339.85 | 330.35 | 335.45 | 335.45 | - | 102,908 |
| Sep 23, 2026 | 326.10 | 339.25 | 326.10 | 335.45 | 335.45 | 1.19% | 123,431 |
| Sep 22, 2026 | 342.00 | 344.90 | 330.20 | 331.50 | 331.50 | -2.87% | 262,560 |
| Sep 21, 2026 | 305.90 | 356.85 | 305.05 | 341.30 | 341.30 | 11.50% | 5,943,251 |
| Sep 18, 2026 | 311.25 | 317.80 | 303.55 | 306.10 | 306.10 | -0.55% | 133,321 |
| Sep 17, 2026 | 302.00 | 310.50 | 301.95 | 307.80 | 307.80 | 1.82% | 46,004 |
| Sep 16, 2026 | 303.00 | 305.80 | 287.10 | 302.30 | 302.30 | -0.28% | 107,349 |
| Sep 15, 2026 | 311.75 | 312.45 | 301.00 | 303.15 | 303.15 | -2.59% | 98,302 |
| Sep 11, 2026 | 317.65 | 317.65 | 304.00 | 311.20 | 311.20 | -2.03% | 159,992 |
| Sep 10, 2026 | 316.00 | 333.90 | 311.35 | 317.65 | 317.65 | -1.15% | 136,445 |
| Sep 9, 2026 | 327.30 | 329.05 | 315.05 | 321.35 | 321.35 | -1.17% | 113,511 |
| Sep 8, 2026 | 326.60 | 330.20 | 321.15 | 325.15 | 325.15 | -1.03% | 67,588 |
| Sep 7, 2026 | 336.00 | 336.00 | 327.00 | 328.55 | 328.55 | -2.09% | 80,073 |
| Sep 4, 2026 | 336.50 | 341.40 | 333.00 | 335.55 | 335.55 | -0.28% | 63,661 |
| Sep 3, 2026 | 346.00 | 349.40 | 333.10 | 336.50 | 336.50 | -2.56% | 197,734 |
| Sep 2, 2026 | 344.00 | 346.90 | 337.00 | 345.35 | 345.35 | 0.36% | 113,735 |
| Sep 1, 2026 | 330.00 | 347.00 | 330.00 | 344.10 | 344.10 | 3.75% | 246,355 |
| Aug 31, 2026 | 330.00 | 335.00 | 323.60 | 331.65 | 331.65 | -0.18% | 67,668 |