Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

TARC Limited (TARC.BO)

161.45
-0.35
(-0.22%)
At close: 3:55:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025163.00166.00158.35161.45161.4517,136
Apr 23, 2025155.95169.75151.75161.80161.80183,755
Apr 22, 2025146.20155.55145.10154.35154.3579,756
Apr 21, 2025145.20148.45142.45145.85145.8516,351
Apr 17, 2025142.05147.05142.05145.45145.4526,268
Apr 16, 2025145.40146.55142.05144.25144.2515,662
Apr 15, 2025146.25150.75146.25146.70146.7042,616
Apr 11, 2025153.15153.50145.70149.05149.0560,211
Apr 9, 2025145.10145.55138.45144.30144.3018,773
Apr 8, 2025148.30153.00141.70147.10147.1055,320
Apr 7, 2025134.75145.75134.70143.60143.60116,118
Apr 4, 2025149.75149.75142.50149.65149.65653,334
Apr 3, 2025142.65142.65142.65142.65142.6531,294
Apr 2, 2025135.90135.90135.90135.90135.9075,932
Apr 1, 2025123.60129.45123.15129.45129.4563,424
Mar 28, 2025128.95129.70122.25123.30123.3035,112
Mar 27, 2025123.00127.55120.95125.85125.85115,440
Mar 26, 2025122.00128.35122.00123.60123.60203,519
Mar 25, 2025133.85133.85121.15122.25122.25235,794
Mar 24, 2025127.50127.50127.50127.50127.5017,504
Mar 21, 2025116.45121.45114.05121.45121.4573,769
Mar 20, 2025114.75115.70112.65115.70115.7092,196
Mar 19, 2025107.10110.50107.05110.20110.2083,476
Mar 18, 2025104.20108.00104.00105.25105.25107,039
Mar 17, 2025111.00112.30103.45103.65103.6594,218
Mar 13, 2025114.00114.80108.20108.85108.8591,982
Mar 12, 2025114.20114.20109.45111.40111.40186,587
Mar 11, 2025112.05120.15110.55111.70111.70171,418
Mar 10, 2025121.05122.20116.10116.20116.2072,051
Mar 7, 2025122.10125.45121.00122.20122.2089,975
Mar 6, 2025118.00122.85118.00122.45122.4556,811
Mar 5, 2025118.90119.75114.95117.00117.00104,121
Mar 4, 2025117.35121.35112.50116.15116.1596,124
Mar 3, 2025118.35121.60113.35116.35116.35106,588
Feb 28, 2025122.90123.85117.05119.30119.3069,124
Feb 27, 2025129.40129.40121.60122.05122.058,617
Feb 25, 2025123.20127.95123.20126.55126.5518,074
Feb 24, 2025127.50131.30121.30126.05126.0576,876
Feb 21, 2025127.45130.40124.10127.65127.6545,321
Feb 20, 2025121.85126.65119.00126.65126.65106,702
Feb 19, 2025111.40120.85111.15120.65120.65101,198
Feb 18, 2025124.95124.95114.65115.10115.1050,990
Feb 17, 2025129.80129.80118.60120.65120.6542,191
Feb 14, 2025135.75137.85124.75124.80124.8077,997
Feb 13, 2025126.40131.30126.40131.30131.3010,484
Feb 12, 2025127.05130.00123.05125.05125.0566,306
Feb 11, 2025134.20136.65128.15129.50129.5039,698
Feb 10, 2025130.00136.50130.00134.85134.8536,447
Feb 7, 2025140.00140.00128.65131.30131.3018,550
Feb 6, 2025144.75144.75134.00134.20134.2038,068
Feb 5, 2025130.05137.90130.05137.90137.903,227
Feb 4, 2025124.80135.90124.75131.35131.3525,853
Feb 3, 2025141.00141.00130.50131.30131.3018,755
Feb 1, 2025134.65138.35128.90135.85135.8565,339
Jan 31, 2025139.75139.75132.70134.15134.15230,712
Jan 30, 2025133.10133.10133.10133.10133.1014,005
Jan 29, 2025119.00126.80118.35126.80126.8049,850
Jan 28, 2025128.00128.00120.75120.80120.8029,970
Jan 27, 2025129.00129.00122.55127.10127.1050,032
Jan 24, 2025136.45136.60127.65128.95128.9568,012
Jan 23, 2025140.20140.20134.65135.35135.3547,953
Jan 22, 2025144.00145.25134.45139.75139.7548,950
Jan 21, 2025159.15159.15143.05144.45144.4544,991
Jan 20, 2025154.85154.85149.00153.05153.0510,642
Jan 17, 2025158.00158.00148.85149.95149.9540,172
Jan 16, 2025154.30157.15152.20153.05153.0523,115
Jan 15, 2025152.35152.35146.45149.60149.6061,515
Jan 14, 2025150.35153.15146.95148.75148.7552,235
Jan 13, 2025158.20163.10148.55150.05150.0575,650
Jan 10, 2025170.60172.60163.30165.05165.0578,318
Jan 9, 2025178.45178.45172.40174.85174.8526,917
Jan 8, 2025177.75181.55172.40175.15175.1570,276
Jan 7, 2025181.45181.45172.05174.45174.4544,053
Jan 6, 2025185.00190.80176.55177.30177.30103,923
Jan 3, 2025179.10187.85179.10184.85184.8590,071
Jan 2, 2025177.90183.75177.90181.40181.4024,569
Jan 1, 2025173.10180.65173.10177.75177.7518,711
Dec 31, 2024184.00184.00171.90177.00177.0039,802
Dec 30, 2024178.45179.35172.20172.95172.9532,814
Dec 27, 2024172.60180.70169.70178.35178.3540,849
Dec 26, 2024175.25175.25167.85169.10169.1015,641
Dec 24, 2024170.00172.75167.70171.80171.8018,299
Dec 23, 2024176.50179.35170.40171.10171.1060,871
Dec 20, 2024188.10188.10176.25177.40177.4067,763
Dec 19, 2024177.65189.50177.10184.40184.40102,970
Dec 18, 2024170.60184.75170.60181.20181.20548,990
Dec 17, 2024200.00205.40189.55189.55189.55919,695
Dec 16, 2024212.30214.95206.70210.60210.6025,793
Dec 13, 2024210.05215.35208.45212.30212.3033,723
Dec 12, 2024216.95216.95209.25213.90213.9014,483
Dec 11, 2024214.95216.50212.00213.15213.157,809
Dec 10, 2024224.25224.25213.30214.05214.0513,679
Dec 9, 2024225.00227.25217.60219.25219.2570,840
Dec 6, 2024224.95226.55220.85224.80224.8035,531
Dec 5, 2024231.35231.35223.05224.00224.0030,175
Dec 4, 2024228.00230.90225.80227.00227.0018,277
Dec 3, 2024227.70232.00227.15229.25229.2529,072
Dec 2, 2024221.15228.90216.65227.80227.8058,369
Nov 29, 2024218.55225.45214.65221.15221.1538,722
Nov 28, 2024217.65223.75213.70218.25218.25100,463
Nov 27, 2024209.00216.95205.55215.05215.05118,296
Nov 26, 2024213.80213.80200.25206.65206.6530,004
Nov 25, 2024211.75217.55208.00210.10210.1044,892
Nov 22, 2024205.50209.00198.20207.20207.2023,542
Nov 21, 2024202.00203.95198.00200.60200.6054,295
Nov 19, 2024206.60208.95200.70202.00202.0041,851
Nov 18, 2024205.00208.10198.35203.25203.2524,941
Nov 14, 2024201.40206.00199.00202.20202.2050,784
Nov 13, 2024212.00212.10202.05202.05202.0566,431
Nov 12, 2024216.20223.20210.90212.65212.6527,504
Nov 11, 2024216.10220.00209.85218.40218.4052,586
Nov 8, 2024227.00228.00215.30215.30215.3077,104
Nov 7, 2024225.50234.50225.50226.60226.6036,364
Nov 6, 2024229.00243.70221.20233.05233.05115,684
Nov 4, 2024234.65238.95225.70231.30231.3038,308
Nov 1, 2024238.70246.40233.40237.55237.5515,372
Oct 31, 2024243.70243.70236.90238.15238.1583,359
Oct 29, 2024225.00225.35218.45221.05221.0532,144
Oct 28, 2024214.55227.90214.55224.70224.7032,562
Oct 25, 2024221.25232.75218.70218.70218.7035,119
Oct 24, 2024245.00245.00228.60230.20230.2029,313
Oct 23, 2024234.00242.90224.70238.55238.5561,160
Oct 22, 2024242.05246.55233.35234.05234.0559,896
Oct 21, 2024255.90255.90242.70245.60245.6030,662
Oct 18, 2024246.25255.40241.65250.00250.0023,659
Oct 17, 2024247.25257.85247.25251.00251.0027,393
Oct 16, 2024248.20258.00248.20251.40251.4037,419
Oct 15, 2024261.85261.85253.20254.55254.5516,454
Oct 14, 2024267.95267.95256.50258.20258.2016,303
Oct 11, 2024251.10266.00251.10263.50263.5048,516
Oct 10, 2024260.10261.90253.95259.90259.9018,141
Oct 9, 2024265.90267.15255.50256.85256.8560,696
Oct 8, 2024245.05263.85238.75262.50262.50103,116
Oct 7, 2024275.50275.50251.30251.30251.3043,545
Oct 4, 2024259.65269.55246.20264.50264.50111,039
Oct 3, 2024255.00263.95247.60256.75256.7561,658
Oct 1, 2024248.60263.25248.60260.60260.6053,450
Sep 30, 2024247.00261.00242.00254.50254.5027,602
Sep 27, 2024255.00257.00246.00250.75250.7528,594
Sep 26, 2024251.60259.50250.05255.30255.3023,738
Sep 25, 2024245.00258.65238.05254.95254.95132,195
Sep 24, 2024246.35250.00241.20246.35246.359,959
Sep 23, 2024239.70245.90231.35243.45243.4532,899
Sep 20, 2024230.65236.90228.00234.55234.5523,537
Sep 19, 2024231.05245.00225.15231.35231.3544,320
Sep 18, 2024238.00244.90231.00236.95236.959,804
Sep 17, 2024237.95240.90233.30238.85238.8515,913
Sep 16, 2024245.90248.00237.10238.15238.158,656
Sep 13, 2024239.85245.05235.65243.90243.9026,673
Sep 12, 2024235.00238.00230.00233.40233.4017,371
Sep 11, 2024230.15236.00230.05231.25231.2510,816
Sep 10, 2024232.10236.00230.00234.25234.2516,020
Sep 9, 2024235.20241.50224.50232.55232.5519,079
Sep 6, 2024237.10244.00234.25235.20235.2025,139
Sep 5, 2024246.90249.00238.40241.45241.4526,806
Sep 4, 2024239.00247.00233.15244.25244.2545,708
Sep 3, 2024235.20244.90235.00242.85242.8562,031
Sep 2, 2024230.00239.85230.00237.55237.5537,367
Aug 30, 2024222.55229.05217.60228.80228.80141,857
Aug 29, 2024223.00223.00215.00218.15218.158,490
Aug 28, 2024226.90226.90217.30221.50221.5013,888
Aug 26, 2024216.00224.95216.00220.75220.7529,490
Aug 23, 2024216.00221.00214.00215.15215.158,934
Aug 22, 2024219.95223.50212.50216.05216.0515,991
Aug 21, 2024215.05220.00215.00217.00217.0025,462
Aug 20, 2024219.90223.30215.05218.55218.5512,825
Aug 19, 2024222.35227.40217.00217.45217.4518,589
Aug 16, 2024211.80222.35211.80222.35222.3512,322
Aug 14, 2024213.00215.00206.25211.80211.8025,823
Aug 13, 2024213.55219.25208.75213.80213.8051,490
Aug 12, 2024227.50227.50216.35219.60219.6029,838
Aug 9, 2024218.95229.00215.15227.70227.70114,711
Aug 8, 2024216.50219.00212.00218.10218.1022,660
Aug 7, 2024211.95216.15209.00213.35213.357,489
Aug 6, 2024212.70217.00209.00210.10210.1022,754
Aug 5, 2024208.20219.80206.10217.00217.0072,795
Aug 2, 2024210.00219.95210.00216.90216.9042,126
Aug 1, 2024218.75222.00213.30217.85217.8518,856
Jul 31, 2024210.95218.60205.50218.60218.6040,653
Jul 30, 2024195.00209.80195.00208.20208.2020,820
Jul 29, 2024204.50207.00195.95199.85199.8552,659
Jul 26, 2024194.05204.90194.00204.60204.6067,712
Jul 25, 2024195.95196.00192.55195.15195.1522,310
Jul 24, 2024186.20200.70186.20196.60196.6039,240
Jul 23, 2024200.80204.00190.80192.80192.80116,430
Jul 22, 2024182.55200.80182.55200.80200.8065,775
Jul 19, 2024196.20197.80188.75191.25191.2534,844
Jul 18, 2024208.95208.95198.00198.65198.6553,944
Jul 16, 2024205.90212.00197.80207.70207.7039,242
Jul 15, 2024210.00212.90205.20208.20208.2043,073
Jul 12, 2024220.15220.35205.10210.65210.65101,994
Jul 11, 2024211.95222.05207.00219.20219.20122,381
Jul 10, 2024228.50228.50208.25210.55210.55134,104
Jul 9, 2024234.85238.45223.40225.10225.10204,313
Jul 8, 2024234.35235.50220.20233.70233.70192,138
Jul 5, 2024221.00233.85221.00232.60232.60236,397
Jul 4, 2024218.00227.00217.20220.20220.20157,162
Jul 3, 2024209.25225.00208.35217.30217.30518,439
Jul 2, 2024193.00210.00190.00208.15208.15331,572
Jul 1, 2024190.75199.40190.45191.40191.4040,725
Jun 28, 2024186.55195.10186.55190.75190.7549,907
Jun 27, 2024192.95195.35186.15189.65189.6557,442
Jun 26, 2024195.60197.25191.40193.05193.0552,833
Jun 25, 2024196.45200.80193.55194.80194.8097,534
Jun 24, 2024197.00204.75194.50195.25195.25103,921
Jun 21, 2024193.80199.00187.05197.20197.20180,768
Jun 20, 2024189.95197.20188.00192.50192.5050,230
Jun 19, 2024192.70195.00186.30189.20189.20108,729
Jun 18, 2024186.05198.65186.05194.65194.6571,159
Jun 14, 2024193.75201.10191.25194.00194.00217,828
Jun 13, 2024180.30194.45180.30193.05193.05170,772
Jun 12, 2024176.40180.05174.50177.05177.0558,303
Jun 11, 2024173.80180.00170.60176.40176.4056,971
Jun 10, 2024174.70189.80169.95170.30170.30664,350
Jun 7, 2024166.25175.50162.25174.50174.50131,885
Jun 6, 2024150.10164.35150.10161.55161.5569,535
Jun 5, 2024149.30156.00141.65154.50154.50104,408
Jun 4, 2024168.00168.00136.55149.35149.35306,336
Jun 3, 2024187.90187.90165.95169.15169.15100,809
May 31, 2024165.90170.35159.15167.70167.70144,691
May 30, 2024170.00170.45164.35165.70165.7071,606
May 29, 2024166.00174.30166.00170.00170.0031,423
May 28, 2024171.05179.45169.00172.85172.85317,460
May 27, 2024184.70187.30175.35178.05178.05119,564
May 24, 2024180.55190.00177.90183.80183.80211,783
May 23, 2024188.10188.90176.00180.45180.45272,972
May 22, 2024165.00184.35164.30183.15183.15462,638
May 21, 2024168.00168.00157.80163.95163.9579,686
May 17, 2024148.05154.80148.05152.50152.5013,640
May 16, 2024155.60158.80146.30147.45147.4577,635
May 15, 2024153.00154.00152.40154.00154.0021,939
May 14, 2024138.40146.70138.40146.70146.7016,208
May 13, 2024136.15144.00136.15139.75139.7545,591
May 10, 2024146.15146.15141.35141.80141.8015,925
May 9, 2024144.10151.75142.25143.25143.2549,985
May 8, 2024149.20150.40142.25148.60148.6079,022
May 7, 2024151.50152.45145.30149.65149.6523,553
May 6, 2024165.70165.70151.25152.90152.90148,341
May 3, 2024153.05163.00153.05159.05159.0583,782
May 2, 2024154.00159.85153.75155.85155.8514,358
Apr 30, 2024155.25159.50153.65154.80154.8041,500
Apr 29, 2024157.20162.00154.00158.00158.0029,225
Apr 26, 2024160.00165.60159.30159.70159.7049,326
Apr 25, 2024162.00162.70160.00160.55160.5545,606
Apr 24, 2024159.55166.00159.50160.20160.2041,391

Related Tickers

OBEROIRLTY.BO Oberoi Realty Limited
1,680.70
-1.52%
 
GODREJPROP.BO Godrej Properties Limited
2,146.50
-0.31%
 
DLF.BO DLF Limited
680.55
-1.04%
 
ANANTRAJ.BO Anant Raj Limited
488.85
-1.61%
 
DLF.NS DLF Limited
680.50
-1.05%
 
ANANTRAJ.NS Anant Raj Limited
488.10
-1.81%