Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 211.82
-4.13 (-1.91%)
Apr 22, 2026, 3:29 PM IST
Tarsons Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 217.87 | 217.87 | 211.00 | 211.82 | 211.82 | -1.91% | 27,239 |
| Apr 21, 2026 | 214.95 | 217.15 | 210.82 | 215.95 | 215.95 | 1.49% | 31,837 |
| Apr 20, 2026 | 222.90 | 222.90 | 210.42 | 212.78 | 212.78 | -0.63% | 53,789 |
| Apr 17, 2026 | 213.33 | 219.50 | 210.82 | 214.13 | 214.13 | 0.38% | 78,753 |
| Apr 16, 2026 | 211.85 | 215.00 | 209.41 | 213.33 | 213.33 | 2.06% | 61,681 |
| Apr 15, 2026 | 206.48 | 211.00 | 202.03 | 209.02 | 209.02 | 3.95% | 60,284 |
| Apr 13, 2026 | 191.00 | 203.99 | 188.86 | 201.08 | 201.08 | 2.29% | 76,547 |
| Apr 10, 2026 | 190.00 | 197.35 | 189.89 | 196.58 | 196.58 | 3.26% | 27,733 |
| Apr 9, 2026 | 196.00 | 198.23 | 189.68 | 190.38 | 190.38 | -2.11% | 51,665 |
| Apr 8, 2026 | 199.55 | 200.57 | 192.20 | 194.49 | 194.49 | 1.60% | 90,921 |
| Apr 7, 2026 | 184.83 | 196.00 | 183.24 | 191.42 | 191.42 | 4.08% | 79,114 |
| Apr 6, 2026 | 182.75 | 184.95 | 178.24 | 183.92 | 183.92 | 1.26% | 26,856 |
| Apr 2, 2026 | 174.00 | 183.34 | 174.00 | 181.63 | 181.63 | 0.97% | 109,840 |
| Apr 1, 2026 | 168.60 | 181.45 | 168.60 | 179.88 | 179.88 | 8.06% | 213,979 |
| Mar 30, 2026 | 175.30 | 176.33 | 164.45 | 166.46 | 166.46 | -5.76% | 257,021 |
| Mar 27, 2026 | 181.99 | 184.70 | 176.00 | 176.63 | 176.63 | -4.31% | 248,988 |
| Mar 25, 2026 | 184.86 | 188.05 | 182.86 | 184.59 | 184.59 | 1.78% | 152,408 |
| Mar 24, 2026 | 182.00 | 185.00 | 177.00 | 181.37 | 181.37 | 1.96% | 67,817 |
| Mar 23, 2026 | 185.00 | 185.00 | 174.91 | 177.88 | 177.88 | -3.57% | 233,777 |
| Mar 20, 2026 | 183.30 | 188.90 | 182.33 | 184.47 | 184.47 | 1.17% | 102,112 |
| Mar 19, 2026 | 186.75 | 188.00 | 178.30 | 182.33 | 182.33 | -3.07% | 145,081 |
| Mar 18, 2026 | 188.00 | 192.01 | 186.30 | 188.10 | 188.10 | -0.29% | 131,679 |
| Mar 17, 2026 | 188.25 | 190.90 | 187.00 | 188.65 | 188.65 | -0.65% | 75,746 |
| Mar 16, 2026 | 194.32 | 194.32 | 186.30 | 189.89 | 189.89 | -1.50% | 147,646 |
| Mar 13, 2026 | 195.00 | 197.70 | 188.91 | 192.78 | 192.78 | -0.76% | 151,854 |
| Mar 12, 2026 | 193.45 | 197.70 | 189.63 | 194.25 | 194.25 | -0.57% | 62,664 |
| Mar 11, 2026 | 199.00 | 199.30 | 194.00 | 195.37 | 195.37 | 0.53% | 59,637 |
| Mar 10, 2026 | 191.40 | 199.00 | 189.60 | 194.34 | 194.34 | 1.33% | 116,120 |
| Mar 9, 2026 | 184.00 | 194.54 | 181.21 | 191.79 | 191.79 | 1.18% | 188,195 |
| Mar 6, 2026 | 199.50 | 204.00 | 188.00 | 189.56 | 189.56 | -5.84% | 102,882 |
| Mar 5, 2026 | 188.09 | 207.85 | 188.00 | 201.32 | 201.32 | 7.61% | 232,715 |
| Mar 4, 2026 | 193.50 | 194.08 | 185.30 | 187.08 | 187.08 | -3.44% | 147,657 |
| Mar 2, 2026 | 186.00 | 196.00 | 186.00 | 193.75 | 193.75 | 1.55% | 112,946 |
| Feb 27, 2026 | 193.59 | 193.59 | 189.00 | 190.80 | 190.80 | -0.94% | 57,556 |
| Feb 26, 2026 | 195.00 | 196.12 | 191.25 | 192.62 | 192.62 | -0.31% | 67,115 |
| Feb 25, 2026 | 185.00 | 194.00 | 184.30 | 193.22 | 193.22 | 4.17% | 655,640 |
| Feb 24, 2026 | 191.98 | 192.01 | 184.51 | 185.49 | 185.49 | -3.22% | 131,883 |
| Feb 23, 2026 | 195.50 | 197.70 | 191.40 | 191.66 | 191.66 | -1.96% | 91,004 |
| Feb 20, 2026 | 196.00 | 197.27 | 193.30 | 195.50 | 195.50 | -0.56% | 131,140 |
| Feb 19, 2026 | 208.06 | 208.79 | 195.30 | 196.61 | 196.61 | -1.52% | 49,222 |
| Feb 18, 2026 | 203.00 | 203.00 | 199.00 | 199.64 | 199.64 | -1.09% | 70,028 |
| Feb 17, 2026 | 198.00 | 203.39 | 198.00 | 201.85 | 201.85 | 1.92% | 93,635 |
| Feb 16, 2026 | 200.45 | 201.00 | 195.60 | 198.04 | 198.04 | -1.21% | 103,161 |
| Feb 13, 2026 | 201.97 | 202.10 | 196.90 | 200.46 | 200.46 | -0.28% | 84,506 |
| Feb 12, 2026 | 209.47 | 213.99 | 200.30 | 201.02 | 201.02 | -3.55% | 127,834 |
| Feb 11, 2026 | 217.05 | 218.20 | 207.75 | 208.42 | 208.42 | -4.58% | 109,926 |
| Feb 10, 2026 | 216.80 | 221.00 | 213.01 | 218.42 | 218.42 | 2.25% | 171,484 |
| Feb 9, 2026 | 219.00 | 219.00 | 210.04 | 213.61 | 213.61 | -2.49% | 170,801 |
| Feb 6, 2026 | 206.34 | 222.20 | 202.45 | 219.06 | 219.06 | 6.16% | 583,495 |
| Feb 5, 2026 | 206.90 | 207.80 | 203.05 | 206.34 | 206.34 | 0.24% | 86,084 |