TARC Ltd

TARC Ltd Historical Data

NSEBSE

₹176.81

(-3.15%)

Jan 8, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	145.5	152.44	145.02	150.01	7,466	6,69,31,724.95	1,93,778
16-Dec-2025	148.2	151.11	147.82	149.07	3,457	3,59,69,920.2	1,47,716
17-Dec-2025	147.6	153.15	147.6	151.03	5,931	6,20,00,215.56	2,16,779
18-Dec-2025	148.75	149.92	145.21	147.25	9,917	7,89,32,897.17	2,24,360
19-Dec-2025	147.7	148.01	145.96	147.27	3,020	2,71,25,073.4	1,07,714
22-Dec-2025	147	153.34	147	151.99	7,465	7,51,03,245.85	2,63,629
23-Dec-2025	151.26	153.34	147.83	148.29	10,972	12,56,17,585.57	3,46,844
24-Dec-2025	148.5	152.77	147.52	150.08	8,065	8,25,32,323.88	2,85,528
26-Dec-2025	151.09	165.5	151	160.41	54,050	73,28,41,311.53	10,59,529
29-Dec-2025	161.77	167.73	161.5	164.11	19,037	26,72,33,698.42	6,29,007
30-Dec-2025	163.2	163.9	159.31	162	6,173	6,33,64,357.97	1,76,608
31-Dec-2025	163	174	163	170.81	23,539	44,70,00,815.03	12,12,591
01-Jan-2026	170	176.29	169.61	172.92	17,993	20,72,17,907.24	4,86,640
02-Jan-2026	172.92	179.85	172.02	176.29	13,343	20,40,48,606.57	4,64,878
05-Jan-2026	177	180.95	175	180.23	15,851	20,74,83,105.02	6,34,202
06-Jan-2026	180.68	181.58	176.45	177.79	9,719	13,56,31,976.2	4,09,028
07-Jan-2026	176.16	186.3	175.95	182.57	24,048	27,82,21,021.28	6,79,275