Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 341.70
+10.05 (3.03%)
Oct 7, 2026, 3:30 PM IST
Tarsons Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |