TARC Ltd

TARC Ltd Historical Data

NSEBSE

₹145.96

(1.27%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/11/2025

To Date

14/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	141.47	142	139.22	140.47	5,213	3,31,69,834.5	1,13,708
18-Nov-2025	141.8	141.8	135.52	138.12	10,028	8,55,11,973.42	3,54,409
19-Nov-2025	138.2	138.49	133.61	136.5	8,995	9,96,92,615.88	4,81,795
20-Nov-2025	136.6	138.37	135.1	136.21	3,175	3,08,42,620.34	1,19,586
21-Nov-2025	136.21	136.39	133.03	135.46	3,270	3,12,38,757.86	1,06,530
24-Nov-2025	134.49	134.49	125.28	128.87	16,665	32,39,20,214.31	18,35,577
25-Nov-2025	128	133.19	128	132.62	5,077	4,13,18,907.92	1,72,241
26-Nov-2025	132.1	135.93	129.67	134.03	10,649	10,97,62,174.31	4,22,855
27-Nov-2025	134.49	145.91	134.49	138.47	20,455	40,92,51,749.71	16,12,109
28-Nov-2025	138.59	141.25	133.99	140.04	6,702	12,97,68,951.36	6,17,722
01-Dec-2025	142.05	159.8	142.05	156.19	1,18,685	2,41,64,01,369.8	13,61,836
02-Dec-2025	155	157.3	151.16	156.08	13,425	21,13,88,945.59	2,87,221
03-Dec-2025	156.3	158.08	151.21	152.92	14,827	14,82,99,452.84	3,17,656
04-Dec-2025	152	154.5	149.82	152.96	8,287	7,70,50,607.96	2,05,845
05-Dec-2025	152.2	152.99	147.99	150.16	7,196	7,04,27,782.58	2,20,853
08-Dec-2025	150	153	142.55	145.16	9,600	6,92,19,700.23	1,84,795
09-Dec-2025	143	146.01	139	145.2	12,730	11,40,42,734.43	3,63,075
10-Dec-2025	145	147.46	145	145.27	3,088	2,24,89,416.66	61,516
11-Dec-2025	147	147	142.7	144.13	3,607	3,78,15,014.38	1,42,543
12-Dec-2025	144	146.5	143.43	145.96	3,214	2,63,65,492.54	73,478