TARC Ltd

TARC Ltd Historical Data

NSEBSE

₹141.07

(-1.79%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Oct-2025	146.4	147	143.64	145.57	6,229	3,54,23,727.84	1,36,898
16-Oct-2025	146.68	147.6	143.25	145	6,067	4,58,98,340.57	1,84,093
17-Oct-2025	146.1	146.1	141.5	143.48	5,568	3,07,53,869.02	1,04,555
20-Oct-2025	144.8	147.42	141.29	146.96	8,074	6,33,83,650.02	2,01,469
21-Oct-2025	147.8	147.8	144.99	146.64	1,148	1,37,50,637.67	66,131
23-Oct-2025	147.05	147.67	143.26	146.41	5,054	4,73,56,103.86	1,67,422
24-Oct-2025	146.1	151.29	144.18	146.17	8,605	6,12,47,575.19	1,76,061
27-Oct-2025	146.1	147.79	143.11	145.66	5,033	3,95,57,783.25	1,46,795
28-Oct-2025	145.66	146.09	144	144.4	3,192	1,76,24,383.38	55,514
29-Oct-2025	144.6	146.5	141.8	143.62	6,969	5,58,54,002.62	2,37,137
30-Oct-2025	143.62	145.55	141.99	143.12	2,703	2,46,06,391.46	1,01,447
31-Oct-2025	143.73	167.7	143.41	159.21	66,867	1,84,55,28,753.78	13,98,071
03-Nov-2025	156	166.5	153.91	161.83	18,458	30,27,83,588.16	6,01,905
04-Nov-2025	162	163.63	156.83	157.55	7,429	9,71,12,995.92	2,34,140
06-Nov-2025	155.15	157.59	152	152.56	4,623	5,63,55,633.79	1,59,163
07-Nov-2025	151.05	153.82	149.06	152.04	4,623	3,39,06,621.48	83,652
10-Nov-2025	152.04	153.8	148.1	148.91	5,305	3,81,21,272.27	1,13,150
11-Nov-2025	149	149.01	142.31	146.59	14,739	13,52,82,090.91	5,52,826
12-Nov-2025	144.3	146.48	142.7	143.35	6,820	6,37,58,280.11	2,50,862
13-Nov-2025	143.84	144.42	139.49	143.64	12,535	10,90,45,878.58	3,42,994
14-Nov-2025	143.1	145.16	140.56	141.07	6,074	7,05,52,534.89	2,92,936