Skip to main content
TARC Limited (NSE:TARC)
India flag India · Delayed Price · Currency is INR
133.10
-1.28 (-0.95%)
Apr 29, 2026, 1:21 PM IST

TARC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026137.81138.24135.40135.55--1.64%168,114
Apr 27, 2026138.83139.32136.50137.81137.810.29%474,850
Apr 24, 2026140.00142.48135.85137.41137.41-1.41%494,618
Apr 23, 2026139.00140.50138.00139.37139.37-0.70%413,957
Apr 22, 2026137.05142.70136.30140.35140.351.95%687,191
Apr 21, 2026137.16141.40136.30137.67137.671.15%756,765
Apr 20, 2026136.10139.86133.00136.10136.100.44%771,924
Apr 17, 2026135.50138.58132.54135.50135.50-0.15%990,333
Apr 16, 2026128.90138.20126.30135.70135.706.99%2,265,269
Apr 15, 2026126.80129.88125.30126.83126.832.55%622,879
Apr 13, 2026123.94125.91120.20123.68123.68-1.10%586,272
Apr 10, 2026125.79130.75123.33125.05125.050.13%1,038,839
Apr 9, 2026126.00128.68124.18124.89124.89-1.16%455,254
Apr 8, 2026119.90127.99119.02126.36126.3610.10%1,484,225
Apr 7, 2026116.50118.40113.51114.77114.77-0.99%521,529
Apr 6, 2026119.98121.00115.05115.92115.92-2.91%698,783
Apr 2, 2026118.00120.35115.00119.39119.39-0.18%297,366
Apr 1, 2026117.39121.24115.51119.60119.607.18%811,331
Mar 30, 2026119.49121.61109.10111.59111.59-6.23%842,000
Mar 27, 2026122.50123.40115.47119.01119.01-3.04%1,356,015
Mar 25, 2026121.20125.98120.88122.74122.742.69%853,001
Mar 24, 2026119.79120.90115.36119.52119.524.12%780,003
Mar 23, 2026122.00122.05112.25114.79114.79-6.74%987,014
Mar 20, 2026124.00128.75122.65123.09123.09-0.02%767,158
Mar 19, 2026125.00125.01122.50123.12123.12-1.55%399,165
Mar 18, 2026121.61129.98121.00125.06125.063.44%943,549
Mar 17, 2026125.00125.99116.62120.90120.90-2.13%920,150
Mar 16, 2026130.90131.30121.25123.53123.53-4.07%1,456,373
Mar 13, 2026132.90132.93123.92128.77128.77-1.97%532,991
Mar 12, 2026133.50137.50130.77131.36131.36-4.01%511,670
Mar 11, 2026139.89140.80134.99136.85136.85-1.62%453,310
Mar 10, 2026140.69141.25137.45139.11139.111.41%416,488
Mar 9, 2026138.50138.88133.95137.18137.18-1.85%338,525
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