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

NSE - Delayed Quote INR

TARC Limited (TARC.NS)

161.07
-0.88
(-0.54%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025162.89166.45158.70161.07161.07535,201
Apr 23, 2025154.80170.03151.99161.95161.951,716,723
Apr 22, 2025148.95155.40145.53154.58154.58641,261
Apr 21, 2025145.89148.90142.10145.40145.40428,469
Apr 17, 2025145.45147.18141.90145.93145.93258,435
Apr 16, 2025146.99147.00140.40143.51143.51270,581
Apr 15, 2025149.70150.00146.25146.99146.99384,824
Apr 11, 2025153.90153.90144.00148.42148.42618,719
Apr 9, 2025146.16146.31138.19144.12144.12486,122
Apr 8, 2025151.60154.00141.14147.19147.19733,719
Apr 7, 2025134.35146.03134.35143.18143.181,197,631
Apr 4, 2025149.64149.64141.82149.28149.285,155,627
Apr 3, 2025142.52142.52142.52142.52142.52122,037
Apr 2, 2025135.74135.74135.74135.74135.74142,407
Apr 1, 2025125.00129.28123.27129.28129.28354,771
Mar 28, 2025126.95130.00122.01123.13123.13627,046
Mar 27, 2025122.60129.00121.22125.90125.901,447,975
Mar 26, 2025121.00127.99121.00123.71123.711,145,892
Mar 25, 2025133.85133.85121.15121.90121.901,621,280
Mar 24, 2025127.48127.48125.01127.48127.48257,907
Mar 21, 2025115.63121.41113.00121.41121.41733,653
Mar 20, 2025112.00115.63111.00115.63115.63768,952
Mar 19, 2025107.16110.33106.02110.13110.13449,651
Mar 18, 2025103.60103.60103.60103.60103.60-
Mar 17, 2025111.79112.38103.22103.60103.60903,654
Mar 13, 2025112.00114.80108.00108.66108.66540,065
Mar 12, 2025112.50114.21109.41111.27111.27542,840
Mar 11, 2025115.00120.99110.45111.26111.26777,001
Mar 10, 2025120.20122.00116.23116.26116.26558,355
Mar 7, 2025121.85125.75120.88122.35122.35496,942
Mar 6, 2025118.79122.90118.63122.43122.43768,035
Mar 5, 2025117.80119.95115.03117.05117.05489,897
Mar 4, 2025115.60121.04112.41116.04116.04422,526
Mar 3, 2025120.15121.80113.19116.34116.34532,145
Feb 28, 2025122.00123.87116.81119.15119.15481,766
Feb 27, 2025128.89128.89121.23122.22122.22312,994
Feb 25, 2025124.05127.82124.05126.97126.97211,129
Feb 24, 2025126.00131.00121.70126.01126.01372,351
Feb 21, 2025127.60130.90124.00127.42127.42573,580
Feb 20, 2025119.50126.32118.80126.32126.32407,674
Feb 19, 2025114.00120.50111.21120.31120.31441,642
Feb 18, 2025123.79123.79114.42114.77114.77720,066
Feb 17, 2025125.00128.00118.73120.45120.451,310,544
Feb 14, 2025132.48137.91124.78124.98124.981,084,820
Feb 13, 2025125.00131.35125.00131.35131.35170,927
Feb 12, 2025130.00130.42122.91125.10125.102,016,826
Feb 11, 2025134.68136.65127.95129.38129.381,011,056
Feb 10, 2025131.50136.90130.15134.69134.69803,779
Feb 7, 2025134.00134.00128.63130.76130.76506,545
Feb 6, 2025144.95144.95134.00135.40135.40754,950
Feb 5, 2025131.00138.05131.00138.05138.05166,043
Feb 4, 2025124.80135.79124.71131.48131.48580,130
Feb 3, 2025134.20136.73130.33131.28131.28339,327
Feb 1, 2025134.70138.73128.77135.86135.86503,313
Jan 31, 2025139.74139.74133.01134.36134.361,549,361
Jan 30, 2025133.09133.09133.09133.09133.0943,593
Jan 29, 2025122.00126.76120.76126.76126.76381,097
Jan 28, 2025128.74128.74120.73120.73120.73547,488
Jan 27, 2025129.98129.99122.36127.09127.09837,084
Jan 24, 2025135.33136.80128.00128.81128.81737,124
Jan 23, 2025140.45140.50134.51135.34135.341,072,160
Jan 22, 2025145.35146.90134.15139.76139.761,017,370
Jan 21, 2025154.45154.99143.28145.10145.10365,114
Jan 20, 2025150.00153.99149.00152.94152.94230,949
Jan 17, 2025154.30154.85148.25149.96149.96415,248
Jan 16, 2025153.00157.07152.14152.91152.91239,741
Jan 15, 2025150.80152.50145.65149.67149.67405,590
Jan 14, 2025154.75154.75146.97148.74148.74792,546
Jan 13, 2025161.00163.22148.65150.08150.08895,015
Jan 10, 2025173.80173.85163.00164.75164.75523,089
Jan 9, 2025175.00177.15172.50174.08174.08257,041
Jan 8, 2025175.55181.90172.34174.91174.911,015,193
Jan 7, 2025181.85181.85173.00174.15174.15858,716
Jan 6, 2025185.70191.20176.50177.89177.891,871,798
Jan 3, 2025180.50187.85180.50186.06186.06565,794
Jan 2, 2025178.50183.95178.46180.87180.87639,387
Jan 1, 2025177.95180.40173.52177.79177.79193,020
Dec 31, 2024172.00178.30171.70176.55176.55605,117
Dec 30, 2024180.00180.00172.35172.73172.73341,156
Dec 27, 2024169.21180.38169.05178.27178.27921,045
Dec 26, 2024173.00173.00168.03169.21169.21543,936
Dec 24, 2024167.00173.00166.99171.92171.92768,591
Dec 23, 2024174.60179.49170.65171.18171.181,490,673
Dec 20, 2024184.50187.49176.50177.37177.37764,619
Dec 19, 2024177.89189.90175.11184.43184.431,757,498
Dec 18, 2024173.00185.00169.60181.27181.275,536,360
Dec 17, 2024200.00205.00187.92187.92187.923,182,754
Dec 16, 2024213.00215.90206.60208.80208.80476,441
Dec 13, 2024212.00216.81208.45212.30212.30298,142
Dec 12, 2024212.02217.99210.96213.55213.55271,491
Dec 11, 2024214.16216.70211.90213.74213.74192,953
Dec 10, 2024220.00221.20213.50214.14214.14387,938
Dec 9, 2024224.44227.59218.00219.85219.85387,285
Dec 6, 2024224.40226.73220.66224.44224.44213,319
Dec 5, 2024226.81227.00222.61223.76223.76180,623
Dec 4, 2024228.00231.44225.60226.81226.81249,408
Dec 3, 2024227.94232.50227.58229.51229.51683,827
Dec 2, 2024219.90228.80216.90227.94227.94710,422
Nov 29, 2024221.70225.00214.72219.43219.43655,402
Nov 28, 2024215.40223.70213.98220.24220.24717,817
Nov 27, 2024207.00215.99205.61213.78213.781,086,988
Nov 26, 2024212.49212.49200.12205.71205.711,386,063
Nov 25, 2024211.20217.93205.80210.52210.52808,655
Nov 22, 2024204.00210.00198.41207.56207.56294,617
Nov 21, 2024202.48203.98198.01200.53200.53285,368
Nov 19, 2024206.99209.00200.00201.51201.51243,146
Nov 18, 2024202.95209.00199.30203.28203.28294,516
Nov 14, 2024195.51206.04195.51202.40202.40332,901
Nov 13, 2024212.49212.49201.43201.43201.43582,819
Nov 12, 2024219.80221.99210.00212.04212.04360,388
Nov 11, 2024218.19219.50209.04218.54218.54385,043
Nov 8, 2024228.00228.24215.08215.08215.08509,554
Nov 7, 2024235.00235.00225.00226.40226.40421,789
Nov 6, 2024233.90243.12220.55233.80233.801,209,784
Nov 5, 2024227.50235.05227.50231.55231.55252,930
Nov 4, 2024237.99238.94225.55231.40231.40257,482
Nov 1, 2024244.70246.00231.98237.35237.35135,609
Oct 31, 2024244.40244.40236.10238.65238.65901,107
Oct 30, 2024221.40232.80221.30232.80232.80193,951
Oct 29, 2024225.95225.95218.50221.75221.75310,926
Oct 28, 2024218.35226.00215.00224.00224.00400,081
Oct 25, 2024230.00233.40218.25218.35218.35495,685
Oct 24, 2024235.90242.00228.70229.70229.70218,227
Oct 23, 2024231.00242.60226.20238.15238.15378,608
Oct 22, 2024246.10246.45233.80233.80233.80433,572
Oct 21, 2024252.85253.00242.00246.10246.10257,251
Oct 18, 2024252.00255.45244.05249.85249.85183,783
Oct 17, 2024251.40257.80247.55250.95250.95425,363
Oct 16, 2024251.20258.70250.00251.40251.40258,720
Oct 15, 2024260.00260.00253.00254.10254.10168,036
Oct 14, 2024264.00264.00255.00258.25258.25244,398
Oct 11, 2024255.20266.10255.20263.65263.65411,792
Oct 10, 2024260.00262.40253.95259.65259.65253,792
Oct 9, 2024263.90267.00255.05257.00257.00227,938
Oct 8, 2024249.40263.00240.20261.35261.35859,564
Oct 7, 2024267.85269.95252.80252.80252.80604,982
Oct 4, 2024255.50269.55249.60266.10266.10854,467
Oct 3, 2024255.10263.15252.00256.75256.75489,106
Oct 1, 2024250.00263.00249.80260.45260.45682,639
Sep 30, 2024250.75256.00242.00250.78250.78445,293
Sep 27, 2024251.00256.60246.05251.13251.13285,312
Sep 26, 2024254.00260.00250.00253.67253.67333,840
Sep 25, 2024247.00257.94238.00256.06256.06874,969
Sep 24, 2024248.00248.00240.80245.66245.66358,533
Sep 23, 2024235.51246.00230.00244.71244.71670,958
Sep 20, 2024229.27237.13227.90235.41235.41615,458
Sep 19, 2024236.36243.80224.54229.27229.27544,608
Sep 18, 2024243.99243.99234.80236.36236.36225,518
Sep 17, 2024237.80240.90233.70239.64239.64399,760
Sep 16, 2024248.50249.00235.00237.80237.80430,968
Sep 13, 2024241.87245.60235.00244.50244.50528,458
Sep 12, 2024231.23238.50230.50235.20235.20484,993
Sep 11, 2024230.31235.00230.00231.05231.05232,657
Sep 10, 2024232.85235.98229.00234.74234.74209,204
Sep 9, 2024236.00240.00225.30231.83231.83644,677
Sep 6, 2024243.00243.49233.02237.16237.16315,391
Sep 5, 2024249.00250.00237.00241.53241.53362,939
Sep 4, 2024239.96248.01232.00244.38244.38394,491
Sep 3, 2024236.00245.00235.95242.56242.56438,101
Sep 2, 2024234.00240.00230.00235.95235.95801,568
Aug 30, 2024218.90229.79218.00229.24229.24983,216
Aug 29, 2024221.00223.00214.00218.85218.85488,337
Aug 28, 2024223.00225.00217.00221.68221.68338,254
Aug 27, 2024217.11224.90217.11222.12222.12317,790
Aug 26, 2024216.00224.90214.05219.78219.78506,053
Aug 23, 2024216.40221.01213.40215.42215.42236,081
Aug 22, 2024219.00221.00210.10216.40216.40514,400
Aug 21, 2024220.79221.96215.50217.13217.13335,458
Aug 20, 2024217.05223.00215.10217.44217.44290,717
Aug 19, 2024220.00228.95216.01218.36218.36286,598
Aug 16, 2024212.33222.88212.32222.57222.57989,423
Aug 14, 2024211.75216.00206.50212.27212.27346,577
Aug 13, 2024210.10219.00209.70212.92212.92632,894
Aug 12, 2024225.00225.00215.30220.42220.42423,194
Aug 9, 2024217.00227.33214.65226.34226.34731,590
Aug 8, 2024211.81218.50211.81216.63216.63284,909
Aug 7, 2024212.99216.50205.10214.46214.46237,110
Aug 6, 2024218.00219.50207.61211.08211.08371,411
Aug 5, 2024211.70219.50207.14217.33217.33644,908
Aug 2, 2024210.00219.90209.55218.05218.05429,694
Aug 1, 2024217.52224.00213.30217.84217.84529,978
Jul 31, 2024211.68219.12204.50219.07219.07971,470
Jul 30, 2024197.70211.75197.70208.69208.69687,627
Jul 29, 2024203.82208.80200.00202.36202.36405,836
Jul 26, 2024196.89204.73192.90204.44204.44415,617
Jul 25, 2024191.05197.97191.05194.99194.99188,720
Jul 24, 2024190.00199.90188.00196.36196.36351,097
Jul 23, 2024201.30206.00189.43191.44191.44968,941
Jul 22, 2024187.00199.40185.00199.40199.40483,727
Jul 19, 2024199.99202.98189.14189.91189.91621,482
Jul 18, 2024205.69209.80196.00199.10199.10406,143
Jul 16, 2024205.40213.00200.15205.69205.69416,875
Jul 15, 2024208.80213.17205.00208.00208.00729,726
Jul 12, 2024220.54220.75204.90211.46211.463,098,507
Jul 11, 2024211.43222.09207.00219.71219.713,779,024
Jul 10, 2024225.70225.70208.82210.63210.632,507,329
Jul 9, 2024234.40238.97223.79225.15225.151,428,793
Jul 8, 2024233.65235.70220.01233.49233.492,274,304
Jul 5, 2024222.10234.00222.05232.52232.522,556,013
Jul 4, 2024217.01227.00217.01220.37220.372,467,258
Jul 3, 2024210.02225.10208.20217.33217.335,644,010
Jul 2, 2024192.90209.98190.05208.04208.044,415,354
Jul 1, 2024192.00199.49190.34191.48191.48937,782
Jun 28, 2024191.00195.26188.75190.91190.911,052,869
Jun 27, 2024192.99195.59186.00189.80189.80992,372
Jun 26, 2024195.06197.39191.00193.57193.571,334,069
Jun 25, 2024195.95200.70193.61195.07195.07893,949
Jun 24, 2024197.01204.80194.00195.05195.052,475,902
Jun 21, 2024194.78199.00187.02197.35197.351,837,948
Jun 20, 2024188.10197.39188.00192.35192.351,190,095
Jun 19, 2024195.95195.95186.64189.49189.49991,526
Jun 18, 2024193.00198.80190.55194.20194.202,499,806
Jun 14, 2024193.00201.00191.25194.04194.042,348,617
Jun 13, 2024181.38194.50180.99192.99192.994,129,163
Jun 12, 2024176.99180.54174.76177.38177.38541,817
Jun 11, 2024172.00180.00170.54176.33176.331,097,044
Jun 10, 2024176.10184.90170.00170.49170.49983,964
Jun 7, 2024165.00175.80162.00174.50174.501,414,014
Jun 6, 2024156.05164.50156.05160.45160.451,104,021
Jun 5, 2024150.00156.35141.15154.65154.65898,050
Jun 4, 2024166.50168.80136.15149.30149.301,934,756
Jun 3, 2024177.00177.00165.50168.95168.95645,383
May 31, 2024165.95170.25159.10168.20168.201,336,477
May 30, 2024167.30170.95164.80165.70165.70408,757
May 29, 2024165.15174.65165.15169.45169.45557,075
May 28, 2024172.40179.70168.90173.00173.001,736,179
May 27, 2024185.75187.00175.10177.35177.35851,208
May 24, 2024180.70190.50177.25184.10184.103,053,704
May 23, 2024188.00189.00175.95180.40180.401,499,916
May 22, 2024164.90184.50164.35183.10183.103,959,002
May 21, 2024164.00166.00157.05163.80163.801,151,624
May 17, 2024148.90155.15148.05154.20154.20597,465
May 16, 2024155.95159.30146.80147.80147.80578,435
May 15, 2024154.00154.00151.40154.00154.00169,565
May 14, 2024141.00146.70141.00146.70146.70122,878
May 13, 2024141.95143.05137.00139.75139.75309,169
May 10, 2024143.35146.10141.20141.70141.70201,247
May 9, 2024148.40151.60142.10143.30143.30418,656
May 8, 2024148.55150.40142.05148.50148.50510,187
May 7, 2024151.00152.40145.80149.50149.50521,861
May 6, 2024160.70161.60151.10153.45153.45568,167
May 3, 2024155.60163.35154.50159.05159.05631,918
May 2, 2024154.70160.00153.60155.60155.60353,781
Apr 30, 2024158.90158.90153.80154.95154.95280,315
Apr 29, 2024160.95162.40153.50157.85157.85465,361
Apr 26, 2024162.40165.60159.25159.80159.80361,122
Apr 25, 2024162.75162.75159.20160.40160.40220,753
Apr 24, 2024160.95165.90159.30159.80159.80461,174

Related Tickers

SHRIRAMPPS.NS Shriram Properties Limited
83.14
-2.02%
 
ANANTRAJ.BO Anant Raj Limited
488.85
-1.61%
 
OBEROIRLTY.BO Oberoi Realty Limited
1,680.70
-1.52%
 
KOLTEPATIL.NS Kolte-Patil Developers Limited
341.40
+0.40%
 
HAZOOR.BO Hazoor Multi Projects Limited
41.26
-4.16%
 
GODREJPROP.BO Godrej Properties Limited
2,146.50
-0.31%
 
DLF.BO DLF Limited
680.55
-1.04%
 
DLF.NS DLF Limited
680.50
-1.05%
 
ANANTRAJ.NS Anant Raj Limited
488.10
-1.81%