Tarsons Products Limited (NSE:TARSONS)
India · Delayed Price · Currency is INR 344.95
+7.65 (2.27%)
Aug 21, 2026, 3:30 PM IST
Tarsons Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 265.10 | 269.70 | 261.10 | 266.60 | 266.60 | 0.58% | 107,138 |
| Jul 2, 2026 | 262.05 | 268.15 | 259.70 | 265.05 | 265.05 | 1.36% | 86,028 |
| Jul 1, 2026 | 266.05 | 273.10 | 260.00 | 261.50 | 261.50 | -2.42% | 118,021 |
| Jun 30, 2026 | 260.07 | 274.45 | 259.99 | 267.99 | 267.99 | 3.05% | 276,529 |
| Jun 29, 2026 | 259.99 | 265.00 | 245.00 | 260.07 | 260.07 | 0.40% | 106,850 |
| Jun 25, 2026 | 260.00 | 264.50 | 248.22 | 259.03 | 259.03 | 0.30% | 72,083 |
| Jun 24, 2026 | 262.90 | 273.00 | 256.16 | 258.26 | 258.26 | -1.83% | 95,127 |
| Jun 23, 2026 | 272.40 | 272.40 | 260.10 | 263.07 | 263.07 | -2.72% | 123,630 |
| Jun 22, 2026 | 265.20 | 271.99 | 261.80 | 270.42 | 270.42 | 2.97% | 252,883 |
| Jun 19, 2026 | 262.00 | 266.08 | 256.61 | 262.62 | 262.62 | -1.76% | 288,751 |
| Jun 18, 2026 | 270.90 | 274.79 | 263.00 | 267.32 | 267.32 | -3.88% | 1,835,641 |
| Jun 17, 2026 | 246.00 | 284.40 | 242.10 | 278.11 | 278.11 | 16.50% | 22,801,680 |
| Jun 16, 2026 | 206.02 | 244.90 | 206.02 | 238.73 | 238.73 | 15.48% | 4,321,347 |
| Jun 15, 2026 | 208.00 | 211.06 | 205.00 | 206.73 | 206.73 | 0.67% | 93,353 |
| Jun 12, 2026 | 202.10 | 208.00 | 202.10 | 205.35 | 205.35 | 2.16% | 62,638 |