Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 310.15
-7.50 (-2.36%)
Sep 11, 2026, 3:30 PM IST
Tarsons Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 331.65 | 337.80 | 328.30 | 332.25 | 332.25 | 0.87% | 81,322 |
| Aug 27, 2026 | 344.55 | 347.35 | 325.60 | 329.40 | 329.40 | -3.87% | 244,355 |
| Aug 26, 2026 | 349.80 | 349.95 | 338.80 | 342.65 | 342.65 | -0.82% | 82,999 |
| Aug 25, 2026 | 342.70 | 349.30 | 340.00 | 345.50 | 345.50 | -0.39% | 108,605 |
| Aug 24, 2026 | 347.45 | 353.90 | 342.20 | 346.85 | 346.85 | 0.55% | 150,423 |
| Aug 21, 2026 | 340.00 | 347.70 | 333.10 | 344.95 | 344.95 | 2.27% | 162,875 |
| Aug 20, 2026 | 345.10 | 346.60 | 336.00 | 337.30 | 337.30 | -1.69% | 142,634 |
| Aug 19, 2026 | 338.95 | 346.00 | 332.55 | 343.10 | 343.10 | 1.92% | 366,306 |
| Aug 18, 2026 | 365.00 | 365.00 | 332.00 | 336.65 | 336.65 | -6.87% | 1,199,370 |
| Aug 17, 2026 | 355.10 | 364.90 | 343.85 | 361.50 | 361.50 | 0.33% | 2,073,726 |
| Aug 14, 2026 | 312.70 | 375.00 | 311.90 | 360.30 | 360.30 | 15.22% | 9,830,521 |
| Aug 13, 2026 | 309.85 | 317.80 | 308.05 | 312.70 | 312.70 | -0.03% | 90,308 |
| Aug 12, 2026 | 300.20 | 328.90 | 291.00 | 312.80 | 312.80 | 5.25% | 1,619,130 |
| Aug 11, 2026 | 290.00 | 304.85 | 288.00 | 297.20 | 297.20 | -5.20% | 476,243 |
| Aug 10, 2026 | 311.00 | 333.70 | 310.20 | 313.50 | 313.50 | 0.38% | 241,764 |
| Aug 7, 2026 | 317.50 | 320.00 | 308.00 | 312.30 | 312.30 | -1.64% | 101,639 |
| Aug 6, 2026 | 329.95 | 334.40 | 315.50 | 317.50 | 317.50 | -3.22% | 127,804 |
| Aug 5, 2026 | 329.95 | 333.45 | 325.35 | 328.05 | 328.05 | 1.19% | 100,508 |
| Aug 4, 2026 | 320.35 | 327.25 | 313.55 | 324.20 | 324.20 | 2.14% | 186,710 |
| Aug 3, 2026 | 317.90 | 323.45 | 316.00 | 317.40 | 317.40 | 0.89% | 107,915 |
| Jul 31, 2026 | 319.35 | 326.00 | 312.15 | 314.60 | 314.60 | -0.58% | 122,337 |
| Jul 30, 2026 | 323.20 | 323.20 | 311.65 | 316.45 | 316.45 | -1.11% | 47,354 |
| Jul 29, 2026 | 313.45 | 334.90 | 310.00 | 320.00 | 320.00 | 2.91% | 122,327 |
| Jul 28, 2026 | 323.95 | 325.00 | 306.45 | 310.95 | 310.95 | -3.10% | 80,119 |
| Jul 27, 2026 | 313.00 | 326.35 | 313.00 | 320.90 | 320.90 | 2.61% | 208,664 |
| Jul 24, 2026 | 313.05 | 317.85 | 310.00 | 312.75 | 312.75 | -1.20% | 157,009 |
| Jul 23, 2026 | 306.30 | 319.00 | 302.10 | 316.55 | 316.55 | 3.36% | 161,785 |
| Jul 22, 2026 | 316.90 | 316.90 | 303.00 | 306.25 | 306.25 | -1.86% | 503,839 |
| Jul 21, 2026 | 294.95 | 328.85 | 292.10 | 312.05 | 312.05 | 10.91% | 6,870,321 |
| Jul 20, 2026 | 285.00 | 293.20 | 278.00 | 281.35 | 281.35 | -2.12% | 86,602 |
| Jul 17, 2026 | 300.00 | 302.10 | 285.55 | 287.45 | 287.45 | -4.02% | 123,030 |
| Jul 16, 2026 | 300.95 | 307.75 | 294.55 | 299.50 | 299.50 | 0.42% | 83,860 |
| Jul 15, 2026 | 308.00 | 312.30 | 296.10 | 298.25 | 298.25 | -3.40% | 91,862 |
| Jul 14, 2026 | 314.85 | 320.55 | 307.00 | 308.75 | 308.75 | -2.26% | 186,677 |
| Jul 13, 2026 | 304.50 | 326.45 | 300.55 | 315.90 | 315.90 | 4.15% | 555,835 |
| Jul 10, 2026 | 289.50 | 310.00 | 288.05 | 303.30 | 303.30 | 5.06% | 299,203 |
| Jul 9, 2026 | 290.25 | 298.00 | 285.55 | 288.70 | 288.70 | -0.53% | 143,322 |
| Jul 8, 2026 | 289.95 | 299.65 | 285.25 | 290.25 | 290.25 | -2.07% | 396,135 |
| Jul 7, 2026 | 293.00 | 304.00 | 277.25 | 296.40 | 296.40 | 1.11% | 2,050,875 |
| Jul 6, 2026 | 268.00 | 312.80 | 262.00 | 293.15 | 293.15 | 9.96% | 8,223,180 |