Skip to main content
TARC Limited (NSE:TARC)
India flag India · Delayed Price · Currency is INR
139.00
+0.21 (0.15%)
Mar 6, 2026, 3:29 PM IST

TARC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026139.13140.99136.78139.76139.760.70%793,865
Mar 5, 2026140.00142.13136.90138.79138.79-0.21%325,382
Mar 4, 2026139.99141.62136.84139.08139.08-3.05%657,647
Mar 2, 2026140.00146.00140.00143.45143.45-2.08%568,880
Feb 27, 2026151.00151.01145.80146.50146.50-2.22%216,948
Feb 26, 2026152.00152.89147.28149.83149.83-0.77%342,744
Feb 25, 2026151.49153.24150.12150.99150.99-172,825
Feb 24, 2026154.00154.00149.43150.99150.99-1.75%612,763
Feb 23, 2026158.90159.00152.01153.68153.68-2.08%532,134
Feb 20, 2026159.39159.72155.85156.94156.94-0.34%354,436
Feb 19, 2026162.99163.50156.53157.48157.48-2.51%458,107
Feb 18, 2026156.00164.49155.25161.53161.534.65%2,254,334
Feb 17, 2026155.00157.25152.50154.35154.350.05%614,251
Feb 16, 2026153.60155.60149.38154.28154.281.25%684,637
Feb 13, 2026161.50162.67151.00152.38152.38-5.66%715,703
Feb 12, 2026163.90165.76160.00161.53161.53-1.00%1,093,682
Feb 11, 2026159.00164.50156.89163.16163.163.76%1,719,385
Feb 10, 2026151.10158.29150.72157.25157.254.33%1,466,154
Feb 9, 2026149.77153.37147.11150.72150.721.84%1,115,393
Feb 6, 2026157.30157.51146.71147.99147.99-5.68%1,511,720
Feb 5, 2026157.10159.40155.07156.90156.90-0.07%924,011
Feb 4, 2026153.80158.40152.07157.01157.012.39%769,649
Feb 3, 2026160.00161.89152.14153.34153.343.22%668,478
Feb 2, 2026152.10153.08141.64148.55148.55-2.03%679,821
Feb 1, 2026153.80154.59149.95151.63151.63-0.92%349,089
Jan 30, 2026154.22155.18151.70153.04153.04-0.77%407,727
Jan 29, 2026160.70161.83153.00154.22154.22-3.68%455,170
Jan 28, 2026153.00160.99152.00160.11160.115.20%1,021,928
Jan 27, 2026157.40157.50148.80152.20152.20-2.45%852,537
Jan 23, 2026163.00163.01154.50156.03156.03-3.70%637,487
Jan 22, 2026155.65163.00155.25162.03162.035.16%1,208,659
Jan 21, 2026157.90164.23152.01154.08154.08-2.36%891,578
Jan 20, 2026166.50169.95156.31157.81157.81-4.93%1,027,862
Jan 19, 2026168.03169.41164.18166.00166.00-1.21%590,871
Jan 16, 2026173.01173.64165.19168.04168.04-2.34%882,659
Jan 14, 2026175.86176.37169.47172.06172.06-1.66%843,770
Jan 13, 2026177.50182.90173.47174.97174.97-0.89%1,023,127
Jan 12, 2026175.90178.00171.50176.55176.550.11%1,050,689
Jan 9, 2026176.50181.59175.80176.35176.35-0.26%1,287,563
Jan 8, 2026182.59182.59175.41176.81176.81-3.15%1,145,028
Jan 7, 2026176.16186.30175.95182.57182.572.69%1,521,455
Jan 6, 2026180.68181.58176.45177.79177.79-1.35%758,359
Jan 5, 2026177.00180.95175.00180.23180.232.23%1,161,917
Jan 2, 2026172.92179.85172.02176.29176.291.95%1,153,568
Jan 1, 2026170.00176.29169.61172.92172.921.24%1,194,404
Dec 31, 2025163.00174.00163.00170.81170.815.44%2,627,508
Dec 30, 2025163.20163.90159.31162.00162.00-1.29%391,325
Dec 29, 2025161.77167.73161.50164.11164.112.31%1,620,377
Dec 26, 2025151.09165.50151.00160.41160.416.88%4,548,419
Dec 24, 2025148.50152.77147.52150.08150.081.21%549,333
Dec 23, 2025151.26153.34147.83148.29148.29-2.43%836,175
Dec 22, 2025147.00153.34147.00151.99151.993.20%496,504
Dec 19, 2025147.70148.01145.96147.27147.270.01%184,270
Dec 18, 2025148.75149.92145.21147.25147.25-2.50%536,218
Dec 17, 2025147.60153.15147.60151.03151.031.31%412,080
Dec 16, 2025148.20151.11147.82149.07149.07-0.63%240,761
Dec 15, 2025145.50152.44145.02150.01150.012.77%447,362
Dec 12, 2025144.00146.50143.43145.96145.961.27%181,912
Dec 11, 2025147.00147.00142.70144.13144.13-0.78%263,388
Dec 10, 2025145.00147.46145.00145.27145.270.05%154,226
Dec 9, 2025143.00146.01139.00145.20145.200.03%802,865
Dec 8, 2025150.00153.00142.55145.16145.16-3.33%474,387
Dec 5, 2025152.20152.99147.99150.16150.16-1.83%468,622
Dec 4, 2025152.00154.50149.82152.96152.960.03%507,304
Dec 3, 2025156.30158.08151.21152.92152.92-2.02%962,108
Dec 2, 2025155.00157.30151.16156.08156.08-0.07%1,373,362
Dec 1, 2025142.05159.80142.05156.19156.1911.53%15,591,060
Nov 28, 2025138.59141.25133.99140.04140.041.13%936,610
Nov 27, 2025134.49145.91134.49138.47138.473.31%2,933,947
Nov 26, 2025132.10135.93129.67134.03134.031.06%826,187
Nov 25, 2025128.00133.19128.00132.62132.622.91%314,366
Nov 24, 2025134.49134.49125.28128.87128.87-4.86%2,501,693
Nov 21, 2025136.21136.39133.03135.46135.46-0.55%231,601
Nov 20, 2025136.60138.37135.10136.21136.21-0.21%225,229
Nov 19, 2025138.20138.49133.61136.50136.50-1.17%732,987
Nov 18, 2025141.80141.80135.52138.12138.12-1.67%619,137
Nov 17, 2025141.47142.00139.22140.47140.47-0.43%234,991
Nov 14, 2025143.10145.16140.56141.07141.07-1.79%495,999
Nov 13, 2025143.84144.42139.49143.64143.640.20%769,518
Nov 12, 2025144.30146.48142.70143.35143.35-2.21%443,770
Nov 11, 2025149.00149.01142.31146.59146.59-1.56%930,227
Nov 10, 2025152.04153.80148.10148.91148.91-2.06%253,448
Nov 7, 2025151.05153.82149.06152.04152.04-0.34%223,676
Nov 6, 2025155.15157.59152.00152.56152.56-3.17%365,893
Nov 4, 2025162.00163.63156.83157.55157.55-2.64%607,299
Nov 3, 2025156.00166.50153.91161.83161.831.65%1,889,201
Oct 31, 2025143.73167.70143.41159.21159.2111.24%11,440,180
Oct 30, 2025143.62145.55141.99143.12143.12-0.35%171,932
Oct 29, 2025144.60146.50141.80143.62143.62-0.54%391,071
Oct 28, 2025145.66146.09144.00144.40144.40-0.87%121,694
Oct 27, 2025146.10147.79143.11145.66145.66-0.35%272,919
Oct 24, 2025146.10151.29144.18146.17146.17-0.16%415,659
Oct 23, 2025147.05147.67143.26146.41146.41-0.16%325,324
Oct 21, 2025147.80147.80144.99146.64146.64-0.22%93,887
Oct 20, 2025144.80147.42141.29146.96146.962.43%440,707
Oct 17, 2025146.10146.10141.50143.48143.48-1.05%214,668
Oct 16, 2025146.68147.60143.25145.00145.00-0.39%316,071
Oct 15, 2025146.40147.00143.64145.57145.57-0.55%243,203
Oct 14, 2025149.00149.35145.21146.37146.37-1.67%212,273
Oct 13, 2025152.00152.01147.61148.85148.85-1.52%222,064