Tarmat Limited (NSE:TARMAT)
India
· Delayed Price · Currency is INR 53.21
+0.17 (0.32%)
Apr 29, 2026, 3:10 PM IST
Tarmat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.79 | 53.79 | 53.20 | 53.21 | 53.21 | 0.32% | 1,188 |
| Apr 28, 2026 | 54.80 | 54.80 | 53.00 | 53.04 | 53.04 | -1.28% | 5,049 |
| Apr 27, 2026 | 52.67 | 54.00 | 52.67 | 53.73 | 53.73 | -0.30% | 10,481 |
| Apr 24, 2026 | 53.93 | 53.93 | 52.75 | 53.89 | 53.89 | -0.07% | 1,859 |
| Apr 23, 2026 | 53.20 | 53.94 | 52.15 | 53.93 | 53.93 | 1.54% | 4,093 |
| Apr 22, 2026 | 53.25 | 54.00 | 53.00 | 53.11 | 53.11 | -0.26% | 2,201 |
| Apr 21, 2026 | 53.68 | 54.70 | 53.10 | 53.25 | 53.25 | 0.08% | 5,657 |
| Apr 20, 2026 | 53.44 | 53.78 | 52.75 | 53.21 | 53.21 | -0.43% | 6,154 |
| Apr 17, 2026 | 53.37 | 53.89 | 53.00 | 53.44 | 53.44 | -0.93% | 15,157 |
| Apr 16, 2026 | 55.00 | 55.29 | 52.21 | 53.94 | 53.94 | -1.59% | 67,506 |
| Apr 15, 2026 | 54.99 | 55.88 | 53.69 | 54.81 | 54.81 | 1.67% | 4,266 |
| Apr 13, 2026 | 54.56 | 55.14 | 53.73 | 53.91 | 53.91 | -1.19% | 1,894 |
| Apr 10, 2026 | 55.90 | 56.45 | 54.11 | 54.56 | 54.56 | -0.93% | 4,233 |
| Apr 9, 2026 | 54.65 | 56.90 | 54.42 | 55.07 | 55.07 | -0.42% | 4,251 |
| Apr 8, 2026 | 54.95 | 56.75 | 54.95 | 55.30 | 55.30 | 2.24% | 9,930 |
| Apr 7, 2026 | 54.10 | 54.70 | 53.20 | 54.09 | 54.09 | -0.02% | 3,604 |
| Apr 6, 2026 | 55.50 | 55.50 | 53.73 | 54.10 | 54.10 | -2.47% | 6,645 |
| Apr 2, 2026 | 54.80 | 55.52 | 52.90 | 55.47 | 55.47 | 4.90% | 35,690 |
| Apr 1, 2026 | 50.48 | 53.00 | 50.48 | 52.88 | 52.88 | 4.75% | 21,105 |
| Mar 30, 2026 | 53.10 | 53.10 | 50.48 | 50.48 | 50.48 | -4.99% | 23,046 |
| Mar 27, 2026 | 55.00 | 55.99 | 52.90 | 53.13 | 53.13 | -4.58% | 26,174 |
| Mar 25, 2026 | 54.00 | 56.19 | 53.76 | 55.68 | 55.68 | 4.04% | 19,300 |
| Mar 24, 2026 | 53.01 | 54.12 | 52.80 | 53.52 | 53.52 | -1.11% | 11,171 |
| Mar 23, 2026 | 51.00 | 55.31 | 51.00 | 54.12 | 54.12 | 2.73% | 12,309 |
| Mar 20, 2026 | 55.90 | 55.90 | 52.50 | 52.68 | 52.68 | -2.57% | 7,469 |
| Mar 19, 2026 | 54.35 | 56.53 | 53.11 | 54.07 | 54.07 | -2.44% | 11,986 |
| Mar 18, 2026 | 53.20 | 55.42 | 53.00 | 55.42 | 55.42 | 4.98% | 12,525 |
| Mar 17, 2026 | 52.88 | 53.23 | 50.63 | 52.79 | 52.79 | 4.12% | 25,481 |
| Mar 16, 2026 | 49.05 | 51.65 | 48.41 | 50.70 | 50.70 | 0.26% | 25,261 |
| Mar 13, 2026 | 49.49 | 53.00 | 49.49 | 50.57 | 50.57 | -2.92% | 35,692 |
| Mar 12, 2026 | 53.05 | 53.05 | 52.09 | 52.09 | 52.09 | -5.00% | 21,524 |
| Mar 11, 2026 | 57.71 | 58.15 | 54.83 | 54.83 | 54.83 | -4.99% | 46,517 |
| Mar 10, 2026 | 58.00 | 60.59 | 57.71 | 57.71 | 57.71 | -4.99% | 12,428 |
| Mar 9, 2026 | 60.75 | 60.75 | 60.74 | 60.74 | 60.74 | -4.99% | 6,511 |
| Mar 6, 2026 | 68.00 | 68.00 | 63.93 | 63.93 | 63.93 | -4.99% | 30,013 |
| Mar 5, 2026 | 66.65 | 72.25 | 65.39 | 67.29 | 67.29 | 2.42% | 91,856 |
| Mar 4, 2026 | 68.50 | 71.00 | 65.49 | 65.70 | 65.70 | -7.26% | 60,616 |
| Mar 2, 2026 | 67.00 | 73.70 | 65.00 | 70.84 | 70.84 | -0.42% | 210,898 |
| Feb 27, 2026 | 72.75 | 73.90 | 66.15 | 71.14 | 71.14 | 9.63% | 1,079,691 |
| Feb 26, 2026 | 55.76 | 64.89 | 55.39 | 64.89 | 64.89 | 19.99% | 278,104 |
| Feb 25, 2026 | 55.79 | 56.48 | 53.54 | 54.08 | 54.08 | 0.26% | 28,709 |
| Feb 24, 2026 | 52.94 | 55.90 | 52.52 | 53.94 | 53.94 | 1.89% | 19,558 |
| Feb 23, 2026 | 55.05 | 55.90 | 52.10 | 52.94 | 52.94 | -3.36% | 29,330 |
| Feb 20, 2026 | 53.00 | 56.00 | 53.00 | 54.78 | 54.78 | 3.89% | 23,262 |
| Feb 19, 2026 | 54.80 | 54.80 | 52.30 | 52.73 | 52.73 | -0.21% | 13,266 |
| Feb 18, 2026 | 52.51 | 56.60 | 52.50 | 52.84 | 52.84 | 0.63% | 30,922 |
| Feb 17, 2026 | 51.02 | 53.91 | 51.02 | 52.51 | 52.51 | - | 3,445 |
| Feb 16, 2026 | 53.00 | 53.50 | 52.50 | 52.51 | 52.51 | 0.06% | 11,434 |
| Feb 13, 2026 | 52.19 | 53.49 | 52.00 | 52.48 | 52.48 | 0.50% | 4,020 |
| Feb 12, 2026 | 52.34 | 53.35 | 52.00 | 52.22 | 52.22 | -0.23% | 8,513 |
| Feb 11, 2026 | 53.79 | 53.79 | 52.00 | 52.34 | 52.34 | -2.70% | 10,606 |
| Feb 10, 2026 | 56.95 | 56.95 | 53.00 | 53.79 | 53.79 | -0.65% | 4,350 |
| Feb 9, 2026 | 53.02 | 55.20 | 53.02 | 54.14 | 54.14 | 1.06% | 9,095 |
| Feb 6, 2026 | 58.39 | 59.90 | 53.05 | 53.57 | 53.57 | -7.80% | 32,775 |
| Feb 5, 2026 | 56.89 | 60.26 | 54.35 | 58.10 | 58.10 | 3.29% | 71,590 |
| Feb 4, 2026 | 55.45 | 56.50 | 54.01 | 56.25 | 56.25 | 2.22% | 22,303 |
| Feb 3, 2026 | 51.30 | 55.77 | 51.30 | 55.03 | 55.03 | 3.54% | 30,716 |
| Feb 2, 2026 | 52.30 | 53.98 | 52.07 | 53.15 | 53.15 | -0.41% | 12,132 |
| Feb 1, 2026 | 54.10 | 54.10 | 51.48 | 53.37 | 53.37 | 0.13% | 17,784 |
| Jan 30, 2026 | 47.45 | 53.60 | 47.45 | 53.30 | 53.30 | 9.94% | 62,133 |
| Jan 29, 2026 | 49.50 | 50.39 | 48.00 | 48.48 | 48.48 | -2.06% | 13,085 |
| Jan 28, 2026 | 49.46 | 50.48 | 47.00 | 49.50 | 49.50 | 0.08% | 10,325 |
| Jan 27, 2026 | 49.31 | 50.97 | 48.52 | 49.46 | 49.46 | 0.86% | 5,187 |
| Jan 23, 2026 | 50.11 | 50.50 | 48.50 | 49.04 | 49.04 | -1.82% | 3,953 |
| Jan 22, 2026 | 47.51 | 51.70 | 47.51 | 49.95 | 49.95 | 3.80% | 18,165 |
| Jan 21, 2026 | 48.98 | 50.46 | 47.00 | 48.12 | 48.12 | -1.74% | 62,159 |
| Jan 20, 2026 | 51.31 | 51.38 | 48.70 | 48.97 | 48.97 | -4.71% | 32,307 |
| Jan 19, 2026 | 51.94 | 51.94 | 50.51 | 51.39 | 51.39 | -1.06% | 8,079 |
| Jan 16, 2026 | 52.80 | 52.98 | 51.05 | 51.94 | 51.94 | -0.75% | 12,256 |
| Jan 14, 2026 | 54.45 | 54.45 | 52.10 | 52.33 | 52.33 | -3.15% | 31,586 |
| Jan 13, 2026 | 49.70 | 54.94 | 46.26 | 54.03 | 54.03 | 13.80% | 381,664 |
| Jan 12, 2026 | 48.60 | 48.74 | 47.00 | 47.48 | 47.48 | -2.74% | 27,172 |
| Jan 9, 2026 | 52.03 | 52.03 | 48.21 | 48.82 | 48.82 | -2.42% | 14,681 |
| Jan 8, 2026 | 50.08 | 50.89 | 48.80 | 50.03 | 50.03 | -0.10% | 15,033 |
| Jan 7, 2026 | 50.84 | 50.84 | 49.32 | 50.08 | 50.08 | 2.14% | 8,284 |
| Jan 6, 2026 | 50.88 | 50.88 | 48.86 | 49.03 | 49.03 | -3.64% | 22,967 |
| Jan 5, 2026 | 51.09 | 51.84 | 50.70 | 50.88 | 50.88 | -0.37% | 9,709 |
| Jan 2, 2026 | 52.39 | 52.39 | 50.82 | 51.07 | 51.07 | -0.87% | 19,528 |
| Jan 1, 2026 | 50.81 | 52.49 | 50.75 | 51.52 | 51.52 | 1.42% | 35,758 |
| Dec 31, 2025 | 51.44 | 51.45 | 50.66 | 50.80 | 50.80 | -0.57% | 14,098 |
| Dec 30, 2025 | 51.35 | 52.34 | 51.01 | 51.09 | 51.09 | -1.05% | 9,785 |
| Dec 29, 2025 | 52.00 | 52.45 | 50.61 | 51.63 | 51.63 | -0.73% | 14,757 |
| Dec 26, 2025 | 51.30 | 52.80 | 51.30 | 52.01 | 52.01 | - | 19,660 |
| Dec 24, 2025 | 52.61 | 52.76 | 51.40 | 52.01 | 52.01 | 0.02% | 3,609 |
| Dec 23, 2025 | 52.00 | 53.40 | 51.00 | 52.00 | 52.00 | -1.83% | 26,938 |
| Dec 22, 2025 | 53.00 | 53.50 | 51.65 | 52.97 | 52.97 | 1.88% | 39,902 |
| Dec 19, 2025 | 51.61 | 52.46 | 51.61 | 51.99 | 51.99 | 0.02% | 10,404 |
| Dec 18, 2025 | 52.16 | 53.00 | 51.81 | 51.98 | 51.98 | -0.35% | 6,457 |
| Dec 17, 2025 | 53.10 | 53.10 | 51.95 | 52.16 | 52.16 | -0.44% | 3,643 |
| Dec 16, 2025 | 52.10 | 53.47 | 51.55 | 52.39 | 52.39 | -2.04% | 21,477 |
| Dec 15, 2025 | 52.17 | 54.00 | 51.50 | 53.48 | 53.48 | 3.54% | 12,928 |
| Dec 12, 2025 | 52.10 | 52.98 | 51.50 | 51.65 | 51.65 | -0.67% | 7,043 |
| Dec 11, 2025 | 54.17 | 54.25 | 51.43 | 52.00 | 52.00 | -3.54% | 24,141 |
| Dec 10, 2025 | 53.90 | 54.10 | 53.15 | 53.91 | 53.91 | 1.33% | 9,179 |
| Dec 9, 2025 | 52.48 | 53.90 | 51.61 | 53.20 | 53.20 | 1.29% | 15,001 |
| Dec 8, 2025 | 55.94 | 55.94 | 51.67 | 52.52 | 52.52 | -5.49% | 28,709 |
| Dec 5, 2025 | 54.88 | 56.58 | 53.01 | 55.57 | 55.57 | 1.76% | 36,538 |
| Dec 4, 2025 | 53.84 | 55.45 | 53.11 | 54.61 | 54.61 | 1.43% | 25,417 |
| Dec 3, 2025 | 52.32 | 54.50 | 52.31 | 53.84 | 53.84 | 3.44% | 19,143 |
| Dec 2, 2025 | 52.05 | 53.89 | 52.01 | 52.05 | 52.05 | -2.75% | 11,716 |