Tarmat Ltd. TARMAT

NSE · India · Industrial Services

INR 57.79-1.61 (-2.71%)

Market closed· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 57.23	-3.65%	INR 59.99	INR 61.00	INR 56.34	43.19K
2026-09-30	INR 59.40	+4.16%	INR 57.03	INR 61.00	INR 55.50	48.22K
2026-09-29	INR 57.03	+0.28%	INR 55.00	INR 59.40	INR 55.00	19.63K
2026-09-28	INR 56.87	+1.84%	INR 55.84	INR 60.17	INR 54.40	45.21K
2026-09-25	INR 55.84	+3.31%	INR 55.30	INR 56.85	INR 54.00	12.46K
2026-09-24	INR 54.05	-1.24%	INR 54.11	INR 54.99	INR 53.89	6.40K
2026-09-23	INR 54.73	+0.94%	INR 54.27	INR 55.96	INR 54.25	5.17K
2026-09-22	INR 54.22	-0.99%	INR 55.87	INR 55.90	INR 54.13	9.90K
2026-09-21	INR 54.76	-5.19%	INR 57.76	INR 58.63	INR 52.98	45.06K
2026-09-18	INR 57.76	+2.12%	INR 59.60	INR 59.60	INR 57.24	3.49K
2026-09-17	INR 56.56	-1.58%	INR 57.06	INR 57.97	INR 56.20	8.29K
2026-09-16	INR 57.47	-1.41%	INR 57.27	INR 58.71	INR 57.02	15.35K
2026-09-15	INR 58.29	-2.20%	INR 59.61	INR 61.68	INR 58.07	25.51K
2026-09-14	INR 59.60	0.00%	INR 59.60	INR 59.60	INR 59.60	0
2026-09-11	INR 59.60	-1.75%	INR 60.50	INR 61.99	INR 58.58	30.54K
2026-09-10	INR 60.66	+1.59%	INR 60.99	INR 62.40	INR 59.30	27.56K
2026-09-09	INR 59.71	-4.08%	INR 61.51	INR 63.57	INR 59.10	27.95K
2026-09-08	INR 62.25	+0.55%	INR 61.91	INR 66.00	INR 61.60	52.11K
2026-09-07	INR 61.91	+1.11%	INR 61.53	INR 62.89	INR 60.00	47.18K
2026-09-04	INR 61.23	-5.06%	INR 64.49	INR 64.79	INR 60.55	36.32K
2026-09-03	INR 64.49	+2.72%	INR 65.29	INR 67.00	INR 63.56	453.19K
2026-09-02	INR 62.78	+6.55%	INR 58.89	INR 64.45	INR 57.50	84.09K
2026-09-01	INR 58.92	-3.96%	INR 61.05	INR 61.65	INR 58.21	36.23K
2026-08-31	INR 61.35	+5.11%	INR 58.37	INR 62.31	INR 57.65	63.13K
2026-08-28	INR 58.37	-2.60%	INR 60.99	INR 60.99	INR 57.05	36.22K
2026-08-27	INR 59.93	-4.17%	INR 61.92	INR 61.95	INR 58.21	92.84K
2026-08-26	INR 62.54	+15.32%	INR 55.00	INR 64.40	INR 53.50	511.51K
2026-08-25	INR 54.23	+8.16%	INR 50.03	INR 55.45	INR 49.60	97.00K
2026-08-24	INR 50.14	-0.12%	INR 53.90	INR 53.90	INR 49.06	24.10K
2026-08-21	INR 50.20	-2.16%	INR 50.62	INR 51.56	INR 50.00	38.45K
2026-08-20	INR 51.31	-2.79%	INR 52.10	INR 53.15	INR 50.80	18.23K
2026-08-19	INR 52.78	-1.95%	INR 55.00	INR 55.90	INR 52.50	17.61K
2026-08-18	INR 53.83	-3.84%	INR 56.99	INR 56.99	INR 53.30	32.41K
2026-08-17	INR 55.98	-4.63%	INR 59.95	INR 60.40	INR 55.13	37.34K
2026-08-14	INR 58.70	-9.25%	INR 68.50	INR 69.65	INR 57.44	613.43K
2026-08-13	INR 64.68	+17.41%	INR 54.95	INR 66.10	INR 54.90	434.71K
2026-08-12	INR 55.09	-3.03%	INR 55.10	INR 56.80	INR 54.90	8.38K
2026-08-11	INR 56.81	+4.97%	INR 54.80	INR 59.00	INR 53.90	116.62K
2026-08-10	INR 54.12	+2.69%	INR 53.50	INR 54.50	INR 52.07	30.19K
2026-08-07	INR 52.70	+6.51%	INR 49.48	INR 53.95	INR 49.48	29.78K
2026-08-06	INR 49.48	-0.36%	INR 50.15	INR 51.30	INR 49.32	7.57K
2026-08-05	INR 49.66	-0.48%	INR 50.39	INR 51.29	INR 48.40	15.62K
2026-08-04	INR 49.90	-0.46%	INR 49.66	INR 50.50	INR 49.66	2.24K
2026-08-03	INR 50.13	+1.62%	INR 49.33	INR 50.47	INR 48.56	8.71K
2026-07-31	INR 49.33	-0.34%	INR 49.50	INR 50.49	INR 48.50	10.05K
2026-07-30	INR 49.50	-1.65%	INR 50.40	INR 51.39	INR 49.31	2.62K
2026-07-29	INR 50.33	-0.18%	INR 51.99	INR 51.99	INR 50.30	7.26K
2026-07-28	INR 50.42	-0.04%	INR 51.50	INR 51.50	INR 50.30	1.99K
2026-07-27	INR 50.44	-1.00%	INR 50.95	INR 52.09	INR 50.20	3.51K
2026-07-24	INR 50.95	+2.00%	INR 49.95	INR 51.00	INR 49.54	12.83K
2026-07-23	INR 49.95	-0.74%	INR 49.20	INR 51.15	INR 49.00	13.53K
2026-07-22	INR 50.32	+1.31%	INR 49.99	INR 50.50	INR 49.92	30.85K
2026-07-21	INR 49.67	-1.17%	INR 51.70	INR 51.70	INR 49.50	3.26K
2026-07-20	INR 50.26	+4.06%	INR 48.00	INR 51.80	INR 48.00	15.29K
2026-07-17	INR 48.30	-0.06%	INR 49.20	INR 49.20	INR 47.71	1.27K
2026-07-16	INR 48.33	+0.31%	INR 48.30	INR 48.99	INR 48.00	2.99K
2026-07-15	INR 48.18	-2.13%	INR 49.70	INR 49.95	INR 47.30	8.08K
2026-07-14	INR 49.23	+0.51%	INR 49.00	INR 49.39	INR 48.05	2.19K
2026-07-13	INR 48.98	-0.61%	INR 49.70	INR 49.70	INR 48.12	2.23K
2026-07-10	INR 49.28	+2.30%	INR 48.90	INR 49.29	INR 48.25	7.79K
2026-07-09	INR 48.17	+0.65%	INR 48.99	INR 49.48	INR 47.75	20.20K
2026-07-08	INR 47.86	-4.87%	INR 50.50	INR 50.65	INR 47.20	28.99K
2026-07-07	INR 50.31	+1.21%	INR 49.78	INR 50.50	INR 49.11	6.94K
2026-07-06	INR 49.71	+1.26%	INR 50.00	INR 50.39	INR 49.00	4.97K
2026-07-03	INR 49.09	-0.18%	INR 49.55	INR 50.70	INR 48.70	26.37K
2026-07-02	INR 49.18	-1.01%	INR 50.04	INR 51.05	INR 48.91	27.96K
2026-07-01	INR 49.68	-1.37%	INR 51.25	INR 51.25	INR 49.40	3.70K
2026-06-30	INR 50.37	+0.50%	INR 51.39	INR 51.39	INR 50.37	455
2026-06-29	INR 50.12	-1.53%	INR 50.30	INR 51.37	INR 48.50	21.84K
2026-06-26	INR 50.90	0.00%	INR 50.90	INR 50.90	INR 50.90	0
2026-06-25	INR 50.90	-1.34%	INR 52.01	INR 52.50	INR 50.00	10.68K
2026-06-24	INR 51.59	-0.88%	INR 52.05	INR 53.00	INR 51.37	19.51K
2026-06-23	INR 52.05	-1.20%	INR 52.68	INR 53.20	INR 51.59	4.90K
2026-06-22	INR 52.68	+0.59%	INR 52.63	INR 53.00	INR 51.63	9.74K
2026-06-19	INR 52.37	+1.06%	INR 52.07	INR 52.58	INR 51.00	11.47K
2026-06-18	INR 51.82	-0.04%	INR 51.25	INR 52.79	INR 50.55	3.39K
2026-06-17	INR 51.84	-0.29%	INR 52.24	INR 52.24	INR 51.15	6.28K
2026-06-16	INR 51.99	-0.15%	INR 52.07	INR 52.07	INR 51.00	2.44K
2026-06-15	INR 52.07	+0.25%	INR 53.30	INR 53.30	INR 50.75	13.00K
2026-06-12	INR 51.94	+0.19%	INR 53.45	INR 53.45	INR 51.22	5.94K
2026-06-11	INR 51.84	+0.76%	INR 52.14	INR 52.84	INR 50.60	1.07K
2026-06-10	INR 51.45	-0.94%	INR 52.94	INR 52.94	INR 51.21	11.09K
2026-06-09	INR 51.94	-0.10%	INR 52.24	INR 52.59	INR 51.33	2.00K
2026-06-08	INR 51.99	+0.42%	INR 53.29	INR 53.29	INR 50.30	10.72K
2026-06-05	INR 51.77	-1.03%	INR 53.51	INR 53.51	INR 51.31	5.06K
2026-06-04	INR 52.31	+0.75%	INR 52.17	INR 52.63	INR 50.62	11.65K
2026-06-03	INR 51.92	-0.06%	INR 52.10	INR 53.40	INR 51.56	5.55K
2026-06-02	INR 51.95	-0.86%	INR 52.39	INR 52.39	INR 51.02	2.57K
2026-06-01	INR 52.40	+1.24%	INR 53.45	INR 53.45	INR 51.77	5.57K
2026-05-29	INR 51.76	-0.46%	INR 53.00	INR 53.00	INR 50.62	9.02K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 57.23	-3.65%	INR 59.99	INR 61.00	INR 56.34	43.19K
2026-09-30	INR 59.40	+4.16%	INR 57.03	INR 61.00	INR 55.50	48.22K
2026-09-29	INR 57.03	+0.28%	INR 55.00	INR 59.40	INR 55.00	19.63K
2026-09-28	INR 56.87	+1.84%	INR 55.84	INR 60.17	INR 54.40	45.21K
2026-09-25	INR 55.84	+3.31%	INR 55.30	INR 56.85	INR 54.00	12.46K
2026-09-24	INR 54.05	-1.24%	INR 54.11	INR 54.99	INR 53.89	6.40K
2026-09-23	INR 54.73	+0.94%	INR 54.27	INR 55.96	INR 54.25	5.17K
2026-09-22	INR 54.22	-0.99%	INR 55.87	INR 55.90	INR 54.13	9.90K
2026-09-21	INR 54.76	-5.19%	INR 57.76	INR 58.63	INR 52.98	45.06K
2026-09-18	INR 57.76	+2.12%	INR 59.60	INR 59.60	INR 57.24	3.49K
2026-09-17	INR 56.56	-1.58%	INR 57.06	INR 57.97	INR 56.20	8.29K
2026-09-16	INR 57.47	-1.41%	INR 57.27	INR 58.71	INR 57.02	15.35K
2026-09-15	INR 58.29	-2.20%	INR 59.61	INR 61.68	INR 58.07	25.51K
2026-09-14	INR 59.60	0.00%	INR 59.60	INR 59.60	INR 59.60	0
2026-09-11	INR 59.60	-1.75%	INR 60.50	INR 61.99	INR 58.58	30.54K
2026-09-10	INR 60.66	+1.59%	INR 60.99	INR 62.40	INR 59.30	27.56K
2026-09-09	INR 59.71	-4.08%	INR 61.51	INR 63.57	INR 59.10	27.95K
2026-09-08	INR 62.25	+0.55%	INR 61.91	INR 66.00	INR 61.60	52.11K
2026-09-07	INR 61.91	+1.11%	INR 61.53	INR 62.89	INR 60.00	47.18K
2026-09-04	INR 61.23	-5.06%	INR 64.49	INR 64.79	INR 60.55	36.32K
2026-09-03	INR 64.49	+2.72%	INR 65.29	INR 67.00	INR 63.56	453.19K
2026-09-02	INR 62.78	+6.55%	INR 58.89	INR 64.45	INR 57.50	84.09K
2026-09-01	INR 58.92	-3.96%	INR 61.05	INR 61.65	INR 58.21	36.23K
2026-08-31	INR 61.35	+5.11%	INR 58.37	INR 62.31	INR 57.65	63.13K
2026-08-28	INR 58.37	-2.60%	INR 60.99	INR 60.99	INR 57.05	36.22K
2026-08-27	INR 59.93	-4.17%	INR 61.92	INR 61.95	INR 58.21	92.84K
2026-08-26	INR 62.54	+15.32%	INR 55.00	INR 64.40	INR 53.50	511.51K
2026-08-25	INR 54.23	+8.16%	INR 50.03	INR 55.45	INR 49.60	97.00K
2026-08-24	INR 50.14	-0.12%	INR 53.90	INR 53.90	INR 49.06	24.10K
2026-08-21	INR 50.20	-2.16%	INR 50.62	INR 51.56	INR 50.00	38.45K
2026-08-20	INR 51.31	-2.79%	INR 52.10	INR 53.15	INR 50.80	18.23K
2026-08-19	INR 52.78	-1.95%	INR 55.00	INR 55.90	INR 52.50	17.61K
2026-08-18	INR 53.83	-3.84%	INR 56.99	INR 56.99	INR 53.30	32.41K
2026-08-17	INR 55.98	-4.63%	INR 59.95	INR 60.40	INR 55.13	37.34K
2026-08-14	INR 58.70	-9.25%	INR 68.50	INR 69.65	INR 57.44	613.43K
2026-08-13	INR 64.68	+17.41%	INR 54.95	INR 66.10	INR 54.90	434.71K
2026-08-12	INR 55.09	-3.03%	INR 55.10	INR 56.80	INR 54.90	8.38K
2026-08-11	INR 56.81	+4.97%	INR 54.80	INR 59.00	INR 53.90	116.62K
2026-08-10	INR 54.12	+2.69%	INR 53.50	INR 54.50	INR 52.07	30.19K
2026-08-07	INR 52.70	+6.51%	INR 49.48	INR 53.95	INR 49.48	29.78K
2026-08-06	INR 49.48	-0.36%	INR 50.15	INR 51.30	INR 49.32	7.57K
2026-08-05	INR 49.66	-0.48%	INR 50.39	INR 51.29	INR 48.40	15.62K
2026-08-04	INR 49.90	-0.46%	INR 49.66	INR 50.50	INR 49.66	2.24K
2026-08-03	INR 50.13	+1.62%	INR 49.33	INR 50.47	INR 48.56	8.71K
2026-07-31	INR 49.33	-0.34%	INR 49.50	INR 50.49	INR 48.50	10.05K
2026-07-30	INR 49.50	-1.65%	INR 50.40	INR 51.39	INR 49.31	2.62K
2026-07-29	INR 50.33	-0.18%	INR 51.99	INR 51.99	INR 50.30	7.26K
2026-07-28	INR 50.42	-0.04%	INR 51.50	INR 51.50	INR 50.30	1.99K
2026-07-27	INR 50.44	-1.00%	INR 50.95	INR 52.09	INR 50.20	3.51K
2026-07-24	INR 50.95	+2.00%	INR 49.95	INR 51.00	INR 49.54	12.83K
2026-07-23	INR 49.95	-0.74%	INR 49.20	INR 51.15	INR 49.00	13.53K
2026-07-22	INR 50.32	+1.31%	INR 49.99	INR 50.50	INR 49.92	30.85K
2026-07-21	INR 49.67	-1.17%	INR 51.70	INR 51.70	INR 49.50	3.26K
2026-07-20	INR 50.26	+4.06%	INR 48.00	INR 51.80	INR 48.00	15.29K
2026-07-17	INR 48.30	-0.06%	INR 49.20	INR 49.20	INR 47.71	1.27K
2026-07-16	INR 48.33	+0.31%	INR 48.30	INR 48.99	INR 48.00	2.99K
2026-07-15	INR 48.18	-2.13%	INR 49.70	INR 49.95	INR 47.30	8.08K
2026-07-14	INR 49.23	+0.51%	INR 49.00	INR 49.39	INR 48.05	2.19K
2026-07-13	INR 48.98	-0.61%	INR 49.70	INR 49.70	INR 48.12	2.23K
2026-07-10	INR 49.28	+2.30%	INR 48.90	INR 49.29	INR 48.25	7.79K
2026-07-09	INR 48.17	+0.65%	INR 48.99	INR 49.48	INR 47.75	20.20K
2026-07-08	INR 47.86	-4.87%	INR 50.50	INR 50.65	INR 47.20	28.99K
2026-07-07	INR 50.31	+1.21%	INR 49.78	INR 50.50	INR 49.11	6.94K
2026-07-06	INR 49.71	+1.26%	INR 50.00	INR 50.39	INR 49.00	4.97K
2026-07-03	INR 49.09	-0.18%	INR 49.55	INR 50.70	INR 48.70	26.37K
2026-07-02	INR 49.18	-1.01%	INR 50.04	INR 51.05	INR 48.91	27.96K
2026-07-01	INR 49.68	-1.37%	INR 51.25	INR 51.25	INR 49.40	3.70K
2026-06-30	INR 50.37	+0.50%	INR 51.39	INR 51.39	INR 50.37	455
2026-06-29	INR 50.12	-1.53%	INR 50.30	INR 51.37	INR 48.50	21.84K
2026-06-26	INR 50.90	0.00%	INR 50.90	INR 50.90	INR 50.90	0
2026-06-25	INR 50.90	-1.34%	INR 52.01	INR 52.50	INR 50.00	10.68K
2026-06-24	INR 51.59	-0.88%	INR 52.05	INR 53.00	INR 51.37	19.51K
2026-06-23	INR 52.05	-1.20%	INR 52.68	INR 53.20	INR 51.59	4.90K
2026-06-22	INR 52.68	+0.59%	INR 52.63	INR 53.00	INR 51.63	9.74K
2026-06-19	INR 52.37	+1.06%	INR 52.07	INR 52.58	INR 51.00	11.47K
2026-06-18	INR 51.82	-0.04%	INR 51.25	INR 52.79	INR 50.55	3.39K
2026-06-17	INR 51.84	-0.29%	INR 52.24	INR 52.24	INR 51.15	6.28K
2026-06-16	INR 51.99	-0.15%	INR 52.07	INR 52.07	INR 51.00	2.44K
2026-06-15	INR 52.07	+0.25%	INR 53.30	INR 53.30	INR 50.75	13.00K
2026-06-12	INR 51.94	+0.19%	INR 53.45	INR 53.45	INR 51.22	5.94K
2026-06-11	INR 51.84	+0.76%	INR 52.14	INR 52.84	INR 50.60	1.07K
2026-06-10	INR 51.45	-0.94%	INR 52.94	INR 52.94	INR 51.21	11.09K
2026-06-09	INR 51.94	-0.10%	INR 52.24	INR 52.59	INR 51.33	2.00K
2026-06-08	INR 51.99	+0.42%	INR 53.29	INR 53.29	INR 50.30	10.72K
2026-06-05	INR 51.77	-1.03%	INR 53.51	INR 53.51	INR 51.31	5.06K
2026-06-04	INR 52.31	+0.75%	INR 52.17	INR 52.63	INR 50.62	11.65K
2026-06-03	INR 51.92	-0.06%	INR 52.10	INR 53.40	INR 51.56	5.55K
2026-06-02	INR 51.95	-0.86%	INR 52.39	INR 52.39	INR 51.02	2.57K
2026-06-01	INR 52.40	+1.24%	INR 53.45	INR 53.45	INR 51.77	5.57K
2026-05-29	INR 51.76	-0.46%	INR 53.00	INR 53.00	INR 50.62	9.02K