Tara Chand Infralogistic Solutions Limited (NSE:TARACHAND)
India
· Delayed Price · Currency is INR 57.08
-1.34 (-2.29%)
Mar 9, 2026, 3:29 PM IST
NSE:TARACHAND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 58.42 | 58.42 | 55.40 | 57.08 | 57.08 | -2.29% | 113,703 |
| Mar 6, 2026 | 61.00 | 61.00 | 57.99 | 58.42 | 58.42 | -2.41% | 90,167 |
| Mar 5, 2026 | 58.00 | 62.52 | 58.00 | 59.86 | 59.86 | 1.92% | 109,210 |
| Mar 4, 2026 | 56.50 | 62.00 | 56.50 | 58.73 | 58.73 | -0.98% | 91,835 |
| Mar 2, 2026 | 53.97 | 60.99 | 53.97 | 59.31 | 59.31 | -2.39% | 195,944 |
| Feb 27, 2026 | 62.99 | 62.99 | 59.31 | 60.76 | 60.76 | -2.27% | 45,211 |
| Feb 26, 2026 | 62.82 | 63.00 | 61.81 | 62.17 | 62.17 | 0.58% | 29,817 |
| Feb 25, 2026 | 63.42 | 63.96 | 61.33 | 61.81 | 61.81 | -2.45% | 65,137 |
| Feb 24, 2026 | 63.10 | 65.00 | 63.10 | 63.36 | 63.36 | -0.39% | 71,179 |
| Feb 23, 2026 | 64.05 | 66.33 | 63.02 | 63.61 | 63.61 | -1.91% | 66,509 |
| Feb 20, 2026 | 65.98 | 65.99 | 64.40 | 64.85 | 64.85 | -1.71% | 52,100 |
| Feb 19, 2026 | 67.80 | 67.80 | 65.05 | 65.98 | 65.98 | -0.59% | 72,415 |
| Feb 18, 2026 | 65.99 | 67.39 | 65.33 | 66.37 | 66.37 | 0.58% | 51,371 |
| Feb 17, 2026 | 65.09 | 66.99 | 64.75 | 65.99 | 65.99 | 1.38% | 46,845 |
| Feb 16, 2026 | 66.50 | 66.99 | 64.87 | 65.09 | 65.09 | -2.30% | 51,048 |
| Feb 13, 2026 | 65.10 | 67.49 | 63.52 | 66.62 | 66.62 | 1.20% | 70,612 |
| Feb 12, 2026 | 66.01 | 66.79 | 65.64 | 65.83 | 65.83 | -1.51% | 35,067 |
| Feb 11, 2026 | 65.40 | 67.33 | 64.48 | 66.84 | 66.84 | 2.26% | 58,914 |
| Feb 10, 2026 | 66.89 | 67.58 | 64.21 | 65.36 | 65.36 | -1.57% | 127,385 |
| Feb 9, 2026 | 64.00 | 67.80 | 64.00 | 66.40 | 66.40 | 4.09% | 75,948 |
| Feb 6, 2026 | 65.35 | 65.35 | 62.52 | 63.79 | 63.79 | -1.44% | 77,317 |
| Feb 5, 2026 | 68.90 | 68.90 | 64.11 | 64.72 | 64.72 | -4.63% | 103,484 |
| Feb 4, 2026 | 64.80 | 69.04 | 64.03 | 67.86 | 67.86 | 5.52% | 152,209 |
| Feb 3, 2026 | 67.99 | 67.99 | 62.68 | 64.31 | 64.31 | -1.17% | 129,544 |
| Feb 2, 2026 | 62.42 | 65.70 | 60.62 | 65.07 | 65.07 | 4.78% | 182,867 |
| Feb 1, 2026 | 61.13 | 64.44 | 60.35 | 62.10 | 62.10 | 1.02% | 129,427 |
| Jan 30, 2026 | 61.90 | 65.90 | 60.05 | 61.47 | 61.47 | -2.07% | 505,174 |
| Jan 29, 2026 | 77.92 | 78.00 | 61.55 | 62.77 | 62.77 | -17.95% | 704,317 |
| Jan 28, 2026 | 74.00 | 79.99 | 72.21 | 76.50 | 76.50 | 6.47% | 85,568 |
| Jan 27, 2026 | 71.20 | 73.00 | 71.11 | 71.85 | 71.85 | -1.82% | 77,828 |
| Jan 23, 2026 | 75.95 | 75.95 | 72.71 | 73.18 | 73.18 | 0.98% | 100,749 |
| Jan 22, 2026 | 74.00 | 75.19 | 70.76 | 72.47 | 72.47 | -0.90% | 93,671 |
| Jan 21, 2026 | 72.00 | 74.00 | 71.54 | 73.13 | 73.13 | 0.67% | 87,975 |
| Jan 20, 2026 | 73.00 | 73.90 | 72.41 | 72.64 | 72.64 | -1.13% | 85,715 |
| Jan 19, 2026 | 73.05 | 74.68 | 73.00 | 73.47 | 73.47 | -2.08% | 68,457 |
| Jan 16, 2026 | 73.25 | 76.88 | 72.41 | 75.03 | 75.03 | 2.43% | 52,968 |
| Jan 14, 2026 | 73.71 | 73.91 | 72.20 | 73.25 | 73.25 | 0.21% | 39,033 |
| Jan 13, 2026 | 73.05 | 75.39 | 72.10 | 73.10 | 73.10 | -1.39% | 58,173 |
| Jan 12, 2026 | 75.00 | 75.00 | 71.50 | 74.13 | 74.13 | 0.45% | 85,234 |
| Jan 9, 2026 | 77.48 | 77.75 | 73.25 | 73.80 | 73.80 | -4.75% | 128,019 |
| Jan 8, 2026 | 80.30 | 80.30 | 76.70 | 77.48 | 77.48 | -1.79% | 59,160 |
| Jan 7, 2026 | 82.39 | 82.39 | 78.40 | 78.89 | 78.89 | -1.18% | 92,645 |
| Jan 6, 2026 | 77.61 | 82.00 | 76.11 | 79.83 | 79.83 | 3.23% | 62,909 |
| Jan 5, 2026 | 80.01 | 80.41 | 76.10 | 77.33 | 77.33 | -2.86% | 65,232 |
| Jan 2, 2026 | 79.90 | 80.50 | 79.11 | 79.61 | 79.61 | -0.39% | 102,604 |
| Jan 1, 2026 | 77.84 | 82.56 | 76.88 | 79.92 | 79.92 | 2.88% | 135,302 |
| Dec 31, 2025 | 75.00 | 77.94 | 75.00 | 77.68 | 77.68 | 3.01% | 68,082 |
| Dec 30, 2025 | 76.93 | 77.28 | 74.81 | 75.41 | 75.41 | -1.48% | 53,256 |
| Dec 29, 2025 | 78.00 | 78.61 | 75.51 | 76.54 | 76.54 | -2.71% | 74,523 |
| Dec 26, 2025 | 79.44 | 79.44 | 77.67 | 78.67 | 78.67 | 1.01% | 206,205 |
| Dec 24, 2025 | 78.08 | 80.35 | 77.20 | 77.88 | 77.88 | 1.04% | 225,756 |
| Dec 23, 2025 | 80.41 | 80.41 | 76.25 | 77.08 | 77.08 | -2.24% | 108,544 |
| Dec 22, 2025 | 76.37 | 79.35 | 76.08 | 78.85 | 78.85 | 3.76% | 138,737 |
| Dec 19, 2025 | 73.55 | 76.60 | 72.54 | 75.99 | 75.99 | 2.66% | 48,832 |
| Dec 18, 2025 | 74.00 | 74.50 | 72.01 | 74.02 | 74.02 | -0.40% | 92,334 |
| Dec 17, 2025 | 76.54 | 77.72 | 74.01 | 74.32 | 74.32 | -2.88% | 70,857 |
| Dec 16, 2025 | 77.30 | 78.09 | 76.10 | 76.52 | 76.52 | -2.37% | 39,442 |
| Dec 15, 2025 | 76.69 | 79.84 | 74.72 | 78.38 | 78.38 | 2.83% | 186,187 |
| Dec 12, 2025 | 75.25 | 79.41 | 74.00 | 76.22 | 76.22 | 3.01% | 509,948 |
| Dec 11, 2025 | 71.60 | 74.46 | 71.49 | 73.99 | 73.99 | 4.68% | 162,784 |
| Dec 10, 2025 | 72.90 | 77.02 | 70.15 | 70.68 | 70.68 | -2.27% | 182,462 |
| Dec 9, 2025 | 72.99 | 73.20 | 69.41 | 72.32 | 72.32 | 0.92% | 213,256 |
| Dec 8, 2025 | 71.10 | 73.47 | 69.31 | 71.66 | 71.66 | -0.46% | 321,161 |
| Dec 5, 2025 | 72.49 | 73.11 | 70.00 | 71.99 | 71.99 | -0.68% | 151,636 |
| Dec 4, 2025 | 74.00 | 74.50 | 72.26 | 72.48 | 72.48 | -2.34% | 74,610 |
| Dec 3, 2025 | 74.03 | 75.99 | 71.38 | 74.22 | 74.22 | 0.26% | 211,466 |
| Dec 2, 2025 | 73.70 | 75.10 | 72.68 | 74.03 | 74.03 | 0.64% | 85,238 |
| Dec 1, 2025 | 76.38 | 77.95 | 73.11 | 73.56 | 73.56 | -3.69% | 192,516 |
| Nov 28, 2025 | 76.60 | 78.40 | 76.00 | 76.38 | 76.38 | -1.29% | 54,427 |
| Nov 27, 2025 | 78.00 | 78.70 | 76.35 | 77.38 | 77.38 | -0.59% | 64,846 |
| Nov 26, 2025 | 76.00 | 78.50 | 76.00 | 77.84 | 77.84 | 1.54% | 71,032 |
| Nov 25, 2025 | 74.75 | 78.90 | 74.75 | 76.66 | 76.66 | 2.09% | 103,394 |
| Nov 24, 2025 | 77.49 | 77.96 | 74.16 | 75.09 | 75.09 | -3.11% | 96,348 |
| Nov 21, 2025 | 76.99 | 78.90 | 75.58 | 77.50 | 77.50 | 0.54% | 117,367 |
| Nov 20, 2025 | 79.04 | 80.00 | 76.21 | 77.08 | 77.08 | -2.48% | 144,863 |
| Nov 19, 2025 | 79.89 | 81.21 | 78.60 | 79.04 | 79.04 | -2.41% | 75,518 |
| Nov 18, 2025 | 81.50 | 82.99 | 79.52 | 80.99 | 80.99 | 0.01% | 127,496 |
| Nov 17, 2025 | 78.35 | 83.60 | 78.35 | 80.98 | 80.98 | 4.46% | 442,974 |
| Nov 14, 2025 | 76.20 | 79.00 | 76.20 | 77.52 | 77.52 | 0.36% | 63,005 |
| Nov 13, 2025 | 77.60 | 78.86 | 76.53 | 77.24 | 77.24 | -0.49% | 145,410 |
| Nov 12, 2025 | 74.15 | 80.95 | 74.15 | 77.62 | 77.62 | 4.71% | 341,287 |
| Nov 11, 2025 | 77.85 | 78.00 | 73.05 | 74.13 | 74.13 | -3.79% | 496,425 |
| Nov 10, 2025 | 80.50 | 80.75 | 76.50 | 77.05 | 77.05 | -3.05% | 326,808 |
| Nov 7, 2025 | 81.02 | 82.43 | 78.03 | 79.47 | 79.47 | -2.53% | 321,286 |
| Nov 6, 2025 | 85.29 | 85.29 | 80.25 | 81.53 | 81.53 | -3.58% | 264,300 |
| Nov 4, 2025 | 87.10 | 87.76 | 84.00 | 84.56 | 84.56 | -3.28% | 292,144 |
| Nov 3, 2025 | 86.60 | 89.00 | 83.62 | 87.43 | 87.43 | 1.54% | 368,714 |
| Oct 31, 2025 | 89.40 | 89.50 | 85.51 | 86.10 | 86.10 | -0.39% | 458,214 |
| Oct 30, 2025 | 93.40 | 97.25 | 85.11 | 86.44 | 86.44 | -6.83% | 1,112,656 |
| Oct 29, 2025 | 87.00 | 95.40 | 85.41 | 92.78 | 92.78 | 7.72% | 778,502 |
| Oct 28, 2025 | 85.26 | 88.59 | 85.26 | 86.13 | 86.13 | 1.02% | 152,688 |
| Oct 27, 2025 | 88.55 | 88.55 | 84.64 | 85.26 | 85.26 | -2.75% | 135,137 |
| Oct 24, 2025 | 88.49 | 90.95 | 86.55 | 87.67 | 87.67 | -0.47% | 179,198 |
| Oct 23, 2025 | 90.06 | 91.35 | 87.35 | 88.08 | 88.08 | -2.92% | 189,258 |
| Oct 21, 2025 | 87.66 | 92.99 | 87.66 | 90.73 | 90.73 | 4.00% | 152,137 |
| Oct 20, 2025 | 91.00 | 91.50 | 83.55 | 87.24 | 87.24 | -3.21% | 556,331 |
| Oct 17, 2025 | 94.44 | 94.44 | 89.10 | 90.13 | 90.13 | -3.69% | 282,274 |
| Oct 16, 2025 | 94.78 | 96.98 | 90.60 | 93.58 | 93.58 | -1.27% | 364,914 |
| Oct 15, 2025 | 91.00 | 97.70 | 90.00 | 94.78 | 94.78 | 5.70% | 671,637 |
| Oct 14, 2025 | 92.78 | 103.67 | 76.98 | 89.67 | 89.67 | -1.69% | 2,241,714 |