NSE - Delayed Quote INR

TARC Limited (TARC.NS)

Compare
149.96
-2.95
(-1.93%)
At close: 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 23, 2024162.95163.40156.50158.95158.95348,551
Apr 22, 2024162.50164.65158.00160.65160.65301,019
Apr 19, 2024156.80166.65155.00160.00160.00674,361
Apr 18, 2024159.80159.80159.80159.80159.80248,282
Apr 16, 2024155.00155.70151.00152.20152.20267,573
Apr 15, 2024154.40158.00149.00156.10156.10388,946
Apr 12, 2024160.95163.75156.00156.80156.80242,565
Apr 10, 2024166.35166.50160.00162.10162.10181,393
Apr 9, 2024164.30168.55158.00166.35166.35529,772
Apr 8, 2024159.30164.95159.30161.30161.30441,274
Apr 5, 2024163.00163.00157.15159.30159.30254,891
Apr 4, 2024166.80166.80158.55160.35160.35532,108
Apr 3, 2024158.90158.90158.90158.90158.9065,081
Apr 2, 2024146.70151.35144.05151.35151.35252,403
Apr 1, 2024140.50146.70140.50144.15144.15345,571
Mar 28, 2024143.00145.00138.85139.75139.75303,406
Mar 27, 2024140.60143.90137.70142.35142.35558,252
Mar 26, 2024142.10145.50141.10142.50142.50390,746
Mar 22, 2024139.00141.25135.15141.25141.25289,592
Mar 21, 2024130.00134.55130.00134.55134.55366,725
Mar 20, 2024128.95131.80126.60128.15128.15440,175
Mar 19, 2024129.45132.80125.75128.10128.10511,764
Mar 18, 2024134.40137.00128.60130.50130.50382,140
Mar 15, 2024134.90137.90129.00133.55133.55647,417
Mar 14, 2024128.00137.95126.75135.05135.05880,314
Mar 13, 2024135.30141.85133.40133.40133.40286,527
Mar 12, 2024146.00146.00139.15140.40140.40597,759
Mar 11, 2024153.00157.40145.85146.45146.45370,154
Mar 7, 2024155.25158.85151.00153.50153.50148,249
Mar 6, 2024160.00162.80154.80156.60156.60317,634
Mar 5, 2024160.60163.90156.00162.95162.95313,460
Mar 4, 2024163.40164.20159.50160.60160.60268,151
Mar 1, 2024161.00163.90157.50160.80160.80224,146
Feb 29, 2024158.20164.40149.25160.05160.051,555,800
Feb 28, 2024163.25164.95155.00156.60156.60480,251
Feb 27, 2024164.40164.50158.50161.90161.90284,542
Feb 26, 2024167.00168.80161.75162.55162.55477,081
Feb 23, 2024158.00163.85158.00162.20162.20272,823
Feb 22, 2024164.90164.90157.60160.00160.00293,902
Feb 21, 2024162.80165.70161.35161.75161.75373,773
Feb 20, 2024159.35166.00157.50161.20161.20423,413
Feb 19, 2024164.40165.00155.20163.80163.80370,050
Feb 16, 2024163.90165.00157.55162.25162.25229,990
Feb 15, 2024164.00167.00160.00161.05161.05315,600
Feb 14, 2024153.00164.35153.00161.85161.85349,482
Feb 13, 2024157.00161.95151.85158.60158.60584,052
Feb 12, 2024169.00169.00159.80159.80159.80458,944
Feb 9, 2024169.00172.50160.20168.20168.20662,180
Feb 8, 2024168.00171.40165.05167.65167.65844,657
Feb 7, 2024157.85163.25156.00163.25163.25533,859
Feb 6, 2024152.00157.90147.00155.50155.50571,574
Feb 5, 2024159.30159.40149.90150.85150.85732,204
Feb 2, 2024160.00163.40156.25157.40157.40543,969
Feb 1, 2024163.00165.50158.00159.20159.20481,330
Jan 31, 2024156.05163.85156.00161.15161.15717,120
Jan 30, 2024155.00159.90153.00156.05156.05439,724
Jan 29, 2024155.50160.00153.00153.60153.60500,846
Jan 25, 2024151.00157.00151.00155.95155.95387,972
Jan 24, 2024151.00157.45143.70149.85149.85608,819
Jan 23, 2024158.00162.00150.65151.25151.25540,184
Jan 19, 2024164.00167.00158.00160.45160.45602,475
Jan 18, 2024162.00168.00155.00164.40164.40469,397
Jan 17, 2024166.00170.00161.10162.20162.20502,258

Related Tickers

ANANTRAJ.NS Anant Raj Limited
899.50
+1.39%
 
OBEROIRLTY.BO Oberoi Realty Limited
1,988.05
+1.17%
 
ANANTRAJ.BO Anant Raj Limited
899.45
+1.43%
 
GODREJPROP.BO Godrej Properties Limited
2,405.60
+1.79%
 
SHRIRAMPPS.NS Shriram Properties Limited
99.02
+0.26%
 
DBREALTY.NS Valor Estate Limited
167.60
+1.80%
 
DLF.BO DLF Limited
749.90
+1.19%
 
SOBHA.NS Sobha Limited
1,298.45
+0.61%
 
OBEROIRLTY.NS Oberoi Realty Limited
1,988.90
+1.22%
 
LODHA.NS Macrotech Developers Limited
1,176.95
+4.30%