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

NSE - Free Realtime Quote INR

Tarmat Limited (TARMAT.NS)

55.57
+0.34
+(0.62%)
As of 9:50:51 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202556.5056.5055.2755.5755.57785
Apr 21, 202556.7656.7653.7155.2355.2313,385
Apr 17, 202553.9955.0253.5053.7153.7110,614
Apr 16, 202552.8554.5052.0054.2854.2813,868
Apr 15, 202552.9952.9951.9652.4452.448,182
Apr 11, 202551.5853.3149.9751.4551.4522,980
Apr 9, 202551.2151.3850.5050.8550.857,734
Apr 8, 202553.6053.6751.1251.5551.5512,540
Apr 7, 202552.2052.6250.1750.6650.6618,917
Apr 4, 202556.0956.0953.6154.2954.2915,317
Apr 3, 202552.5655.4451.2854.7754.77164,185
Apr 2, 202552.5953.4250.8152.0852.0815,839
Apr 1, 202550.6752.3950.0051.8151.8113,574
Mar 28, 202551.0152.6450.0050.6750.6761,304
Mar 27, 202552.2753.4949.5450.2350.2376,622
Mar 26, 202554.9555.7751.0052.1052.1094,805
Mar 25, 202556.3557.2554.2054.9554.95115,929
Mar 24, 202554.8456.6053.4654.8454.84102,811
Mar 21, 202553.0054.0752.4253.0953.0935,390
Mar 20, 202551.2654.0151.0552.7052.7075,252
Mar 19, 202552.8852.8850.5550.9750.9773,781
Mar 18, 202550.5850.5850.5850.5850.58-
Mar 17, 202549.0151.9849.0150.5850.5829,737
Mar 13, 202551.4551.7848.7549.4949.4955,522
Mar 12, 202551.3053.0650.1350.4850.48154,097
Mar 11, 202549.1051.8849.1050.5250.5246,544
Mar 10, 202553.0058.9050.6051.2151.21184,979
Mar 7, 202556.3456.9352.1553.0453.0485,859
Mar 6, 202557.5063.3055.3055.6655.66240,288
Mar 5, 202554.8055.9554.0155.1455.1458,744
Mar 4, 202551.0054.8151.0054.3054.3054,436
Mar 3, 202556.0258.2453.1054.0454.0481,988
Feb 28, 202562.0062.0056.2057.7557.7548,459
Feb 27, 202563.9964.2260.1060.1760.1728,479
Feb 25, 202564.5064.5162.0463.1463.1433,062
Feb 24, 202560.0062.6760.0061.8661.8616,980
Feb 21, 202563.9264.8061.0061.5561.5512,341
Feb 20, 202561.5263.9961.0962.8662.8631,215
Feb 19, 202561.9562.6060.6162.4062.4016,271
Feb 18, 202560.2562.4057.9060.7560.7519,628
Feb 17, 202561.3563.0159.5060.3160.3130,824
Feb 14, 202566.9866.9861.3062.3962.3921,218
Feb 13, 202561.3066.5961.3064.8564.8530,084
Feb 12, 202563.6164.4960.5162.6662.6621,650
Feb 11, 202565.8668.6963.5063.6163.6129,970
Feb 10, 202568.9970.8066.1266.3466.3427,246
Feb 7, 202569.4970.8767.5067.9667.9611,771
Feb 6, 202568.5073.5768.1369.4969.4971,647
Feb 5, 202567.4268.5466.2767.3767.3715,281
Feb 4, 202565.0068.6865.0066.4666.466,454
Feb 3, 202567.4568.2965.1165.5465.544,735
Feb 1, 202567.5068.6366.2267.4567.4511,244
Jan 31, 202571.0071.3066.0067.3767.3733,272
Jan 30, 202571.0071.7469.0069.1669.1617,166
Jan 29, 202571.0071.9668.3869.4669.4623,026
Jan 28, 202568.0171.7968.0170.2370.23152,280
Jan 27, 202564.2369.5064.2367.9467.94331,940
Jan 24, 202566.5067.0063.1063.1963.1932,564
Jan 23, 202566.0167.3965.1266.5066.5016,417
Jan 22, 202569.2070.8566.1066.9366.9319,096
Jan 21, 202568.1471.9965.9970.0370.0349,611
Jan 20, 202568.6669.1866.9067.7867.7821,027
Jan 17, 202569.0069.0067.6668.6268.626,402
Jan 16, 202567.9969.0066.6767.8867.8813,336
Jan 15, 202566.4967.2564.2566.6766.6723,276
Jan 14, 202564.7066.6862.3364.4564.4535,166
Jan 13, 202568.3769.9963.0063.5263.5251,315
Jan 10, 202571.2473.2068.0068.3768.3733,749
Jan 9, 202574.4274.4971.0071.1871.1835,599
Jan 8, 202576.4576.4573.1273.6473.6415,508
Jan 7, 202575.8076.7973.4174.4274.4220,733
Jan 6, 202578.3878.3874.3275.1975.1924,603
Jan 3, 202578.8480.8977.1277.6077.6026,418
Jan 2, 202580.0482.4478.0178.8478.8421,185
Jan 1, 202577.4980.9977.2380.4480.4428,924
Dec 31, 202478.0079.7975.3377.2977.2916,293
Dec 30, 202480.5882.9978.0378.0578.0519,529
Dec 27, 202483.0083.0079.0279.9379.9311,593
Dec 26, 202481.2583.7678.4280.5080.5029,623
Dec 24, 202481.3382.7980.0080.0380.039,820
Dec 23, 202481.9983.8080.0580.9180.917,230
Dec 20, 202483.6883.9978.1380.5580.5543,327
Dec 19, 202482.0084.9980.4182.3482.3437,687
Dec 18, 202484.7084.9981.1182.3482.3435,545
Dec 17, 202481.6383.9381.6383.2383.2330,680
Dec 16, 202483.9984.8882.0682.5682.5642,926
Dec 13, 202482.7982.8880.5181.6381.6321,489
Dec 12, 202485.8985.8982.4082.7982.7945,089
Dec 11, 202486.9186.9183.1284.0884.0864,859
Dec 10, 202483.1992.5983.0084.9584.95302,327
Dec 9, 202484.4086.5082.1484.1884.1873,585
Dec 6, 202480.6985.0679.0282.8282.82135,154
Dec 5, 202478.8983.3177.5080.6980.69266,128
Dec 4, 202476.0079.4475.8079.3579.35108,248
Dec 3, 202475.6276.3175.1575.6675.6612,690
Dec 2, 202475.8976.5974.8074.9774.9719,906
Nov 29, 202475.6277.7975.0175.4975.4916,114
Nov 28, 202477.7979.0074.9176.1176.1145,623
Nov 27, 202473.1876.5873.1876.5876.5830,225
Nov 26, 202474.7475.3972.2072.9472.9429,045
Nov 25, 202474.6576.7473.4174.0274.02217,932
Nov 22, 202477.6978.0073.6674.1474.14229,795
Nov 21, 202478.4478.4475.0175.6975.6922,108
Nov 19, 202476.4078.4175.4177.0477.0423,560
Nov 18, 202475.5079.3175.4775.9775.9733,597
Nov 14, 202478.0079.8977.0077.5077.5067,985
Nov 13, 202479.7082.7976.9377.2577.2544,358
Nov 12, 202481.5083.9380.0080.9180.9131,596
Nov 11, 202484.8084.8081.1082.0382.03176,095
Nov 8, 202482.5085.0578.1584.0284.02299,567
Nov 7, 202478.1781.5178.0081.0081.00154,500
Nov 6, 202479.0079.3976.8277.6377.6325,650
Nov 5, 202476.9178.0476.6576.8876.886,993
Nov 4, 202480.0480.0476.0576.5976.5919,929
Nov 1, 202477.0080.9977.0079.5579.558,854
Oct 31, 202480.6981.5379.1279.5479.5422,797
Oct 30, 202477.9979.9476.8079.1079.1034,679
Oct 29, 202477.8577.8575.8076.1476.1415,792
Oct 28, 202479.5479.5474.0275.2075.2027,908
Oct 25, 202482.5082.5075.6576.0776.07187,945
Oct 24, 202475.5580.8075.5579.6479.6471,685
Oct 23, 202478.5078.5075.0076.9676.9651,256
Oct 22, 202479.8081.9876.5676.9976.9947,094
Oct 21, 202483.9883.9880.3280.5980.5915,102
Oct 18, 202482.5883.5781.0081.3081.3030,427
Oct 17, 202485.2585.2582.0582.5482.5424,917
Oct 16, 202483.5786.9582.2784.5784.5746,392
Oct 15, 202485.9085.9083.0183.5283.5217,301
Oct 14, 202481.5686.3981.5684.6284.6273,390
Oct 11, 202483.9784.4581.3682.7882.7820,583
Oct 10, 202487.0087.0081.1582.8882.8850,672
Oct 9, 202482.3585.3978.7585.3785.3780,180
Oct 8, 202481.5081.5079.8081.3381.3315,080
Oct 7, 202480.3782.2077.8079.1879.1834,001
Oct 4, 202482.3082.3079.5080.3880.3820,117
Oct 3, 202481.5082.5080.0082.3582.3522,989
Oct 1, 202481.4983.5081.0182.9582.9520,770
Sep 30, 202482.4982.4979.6581.0881.0879,285
Sep 27, 202482.6485.0080.0582.5982.5959,553
Sep 26, 202485.1285.9580.8782.7282.7265,344
Sep 25, 202486.2788.0083.5585.1385.13487,896
Sep 24, 202483.5091.0083.5086.4486.4473,385
Sep 23, 202487.9087.9087.9087.9087.9022,334
Sep 20, 202496.4096.4092.5392.5392.5395,567
Sep 19, 202497.4097.4094.0097.4097.40269,000
Sep 18, 202492.7792.7792.7792.7792.7715,456
Sep 17, 202488.3588.3688.3588.3688.3622,899
Sep 16, 202479.5084.1679.5084.1684.1635,711
Sep 13, 202481.0781.7079.3080.1680.1617,812
Sep 12, 202482.7082.7080.0081.0781.0722,025
Sep 11, 202483.5083.5081.0082.2082.2019,517
Sep 10, 202482.3282.9980.4682.1282.1216,765
Sep 9, 202484.5084.5080.0082.3282.3222,573
Sep 6, 202481.8585.9480.0084.0384.0348,350
Sep 5, 202485.5085.5081.2081.8581.8536,796
Sep 4, 202483.6984.6683.0084.3984.395,676
Sep 3, 202483.7085.5583.4083.6983.698,967
Sep 2, 202484.0586.9083.0083.6983.6925,142
Aug 30, 202486.9586.9584.0085.3985.3913,150
Aug 29, 202485.5087.6983.7084.5684.5624,948
Aug 28, 202485.1588.7185.1586.5286.5220,062
Aug 27, 202488.7389.0085.0086.7186.7123,112
Aug 26, 202486.8788.9985.8386.9986.9944,622
Aug 23, 202489.8991.6985.7887.1587.15118,591
Aug 22, 202495.0096.0089.9090.3090.3087,215
Aug 21, 202494.0097.0093.0093.4993.4929,205
Aug 20, 202494.5597.9594.5094.8694.8680,583
Aug 19, 202497.9997.9992.7093.7193.7163,349
Aug 16, 202495.6099.4793.0093.7993.7949,158
Aug 14, 202496.0099.6192.3095.5295.5255,004
Aug 13, 202497.16101.9095.1695.6195.6145,615
Aug 12, 2024102.01102.8995.7097.1697.1667,303
Aug 9, 202496.9999.6594.9299.3099.3097,358
Aug 8, 202492.0097.1891.6394.9194.9175,927
Aug 7, 202494.6694.9091.9892.5892.58135,269
Aug 6, 202497.7098.8991.6391.9891.98162,078
Aug 5, 2024100.70100.7093.0094.8594.85249,903
Aug 2, 2024100.35104.5095.81101.82101.82419,605
Aug 1, 202493.00101.3592.50100.34100.341,000,142
Jul 31, 202490.1895.0090.1892.1492.14163,060
Jul 30, 202491.4492.3989.5290.1890.18112,735
Jul 29, 202499.80103.0089.0290.2990.29452,326
Jul 26, 202487.1095.2087.1095.2095.20455,733
Jul 25, 202478.6986.5577.2586.5586.55475,186
Jul 24, 202478.0779.9077.6278.6978.6983,921
Jul 23, 202477.7081.9875.0578.0278.0275,352
Jul 22, 202480.0082.9076.4977.2677.2641,153
Jul 19, 202480.9080.9077.2578.7278.7228,191
Jul 18, 202478.1581.5076.1580.6580.6539,121
Jul 16, 202479.7881.0077.1079.0979.0938,369
Jul 15, 202478.6882.4876.0079.7879.7844,076
Jul 12, 202480.8481.4577.1078.6878.6828,820
Jul 11, 202481.8086.0078.2680.8480.84142,201
Jul 10, 202488.7188.7180.5082.3882.38241,700
Jul 9, 202484.4984.4984.4984.4984.496,061
Jul 8, 202480.4780.4780.4780.4780.4711,161
Jul 5, 202476.6476.6476.6476.6476.6415,983
Jul 4, 202475.1475.1473.8075.1475.1429,568
Jul 3, 202473.6773.7073.5073.6773.6716,133
Jul 2, 202473.3673.3670.7573.3673.3656,764
Jul 1, 202471.9371.9371.9371.9371.9314,616
Jun 28, 202473.4073.4073.4073.4073.4067,417
Jun 27, 202474.9075.9974.9074.9074.9013,226
Jun 26, 202476.4376.5076.4376.4376.4311,911
Jun 25, 202477.9979.5977.9977.9977.9916,674
Jun 24, 202479.5979.5979.5979.5979.5920,579
Jun 21, 202478.0378.0378.0378.0378.038,386
Jun 20, 202476.5076.9976.2076.5076.504,523
Jun 19, 202476.9977.5076.9976.9976.995,786
Jun 18, 202477.5077.5076.7577.5077.5013,361
Jun 14, 202476.8076.9075.6276.8076.807,467
Jun 13, 202477.0578.0377.0577.0577.0515,878
Jun 12, 202476.5076.5075.2576.5076.5013,372
Jun 11, 202475.0075.0073.9975.0075.0040,501
Jun 10, 202475.5076.1075.5075.5075.5012,789
Jun 7, 202476.8077.5076.7576.8076.8026,694
Jun 6, 202478.3078.3078.3078.3078.3010,042
Jun 5, 202479.9079.9079.9079.9079.902,586
Jun 4, 202481.5081.5081.5081.5081.503,408
Jun 3, 202483.1583.1583.1583.1583.159,260
May 31, 202484.8584.8584.8584.8584.853,193
May 30, 202487.9088.9086.5586.5586.5564,348
May 29, 202489.8091.2086.9091.1091.1075,485
May 28, 202483.8086.9083.8086.9086.9050,125
May 27, 202481.0583.4081.0082.8082.8041,823
May 24, 202481.0082.5080.5081.5081.5036,229
May 23, 202478.4580.8077.5080.0080.0022,867
May 22, 202481.7081.7077.7078.0078.0057,868
May 21, 202480.3081.9579.5080.2580.2561,280
May 17, 202478.0082.0078.0080.1580.15173,177
May 16, 202485.4585.4582.1082.1082.1063,491
May 15, 202485.4088.2080.0086.4086.40446,607
May 14, 202483.1586.0083.1584.0084.0032,733
May 13, 202482.9087.0080.1086.0086.0028,418
May 10, 202482.9084.5582.9082.9082.9012,568
May 9, 202484.5584.5584.5584.5584.554,431
May 8, 202482.9082.9582.9082.9082.903,103
May 7, 202482.9584.7082.9582.9582.9530,179
May 6, 202484.6585.0084.3584.6584.6529,030
May 3, 202486.0086.0086.0086.0086.0011,269
May 2, 202487.7587.7587.7587.7587.759,685
Apr 30, 202489.5089.5089.5089.5089.5067,583
Apr 29, 202491.3091.3091.3091.3091.308,114
Apr 26, 202493.1593.1593.1593.1593.1511,671
Apr 25, 202495.0596.9595.0595.0595.056,289
Apr 24, 202496.9597.4596.9596.9596.9520,711
Apr 23, 202495.5595.5593.7095.5595.557,163
Apr 22, 202493.7093.7093.7093.7093.7026,540

Related Tickers

NIRAJ.NS Niraj Cement Structurals Limited
60.92
+0.28%
 
RKEC.NS RKEC Projects Limited
74.32
-1.30%
 
MBLINFRA.NS MBL Infrastructures Limited
47.66
-1.12%
 
EIEL.NS ENVIRO INFRA ENGINEERS L
221.89
+0.85%
 
NBCC.NS NBCC (India) Limited
101.32
+1.34%