Tarsons Products Limited TARSONS
NSE · India · Process Industries
INR 331.30+11.00 (+3.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 329.40 | +2.84% | INR 321.40 | INR 333.00 | INR 315.05 | 198.05K |
| 2026-09-30 | INR 320.30 | -3.04% | INR 330.35 | INR 334.00 | INR 319.95 | 121.51K |
| 2026-09-29 | INR 330.35 | -2.26% | INR 339.90 | INR 342.00 | INR 327.55 | 116.18K |
| 2026-09-28 | INR 338.00 | +1.58% | INR 332.75 | INR 345.00 | INR 325.05 | 169.66K |
| 2026-09-25 | INR 332.75 | -0.80% | INR 341.00 | INR 345.00 | INR 327.45 | 97.12K |
| 2026-09-24 | INR 335.45 | 0.00% | INR 336.85 | INR 339.85 | INR 330.35 | 102.91K |
| 2026-09-23 | INR 335.45 | +1.19% | INR 326.10 | INR 339.25 | INR 326.10 | 123.43K |
| 2026-09-22 | INR 331.50 | -2.87% | INR 342.00 | INR 344.90 | INR 330.20 | 262.56K |
| 2026-09-21 | INR 341.30 | +11.50% | INR 305.90 | INR 356.85 | INR 305.05 | 5.94M |
| 2026-09-18 | INR 306.10 | -0.55% | INR 311.25 | INR 317.80 | INR 303.55 | 133.32K |
| 2026-09-17 | INR 307.80 | +1.82% | INR 302.00 | INR 310.50 | INR 301.95 | 46.00K |
| 2026-09-16 | INR 302.30 | -0.28% | INR 303.00 | INR 305.80 | INR 287.10 | 107.35K |
| 2026-09-15 | INR 303.15 | -2.59% | INR 311.75 | INR 312.45 | INR 301.00 | 98.30K |
| 2026-09-14 | INR 311.20 | 0.00% | INR 311.20 | INR 311.20 | INR 311.20 | 0 |
| 2026-09-11 | INR 311.20 | -2.03% | INR 317.65 | INR 317.65 | INR 304.00 | 159.99K |
| 2026-09-10 | INR 317.65 | -1.15% | INR 316.00 | INR 333.90 | INR 311.35 | 136.45K |
| 2026-09-09 | INR 321.35 | -1.17% | INR 327.30 | INR 329.05 | INR 315.05 | 113.51K |
| 2026-09-08 | INR 325.15 | -1.03% | INR 326.60 | INR 330.20 | INR 321.15 | 67.59K |
| 2026-09-07 | INR 328.55 | -2.09% | INR 336.00 | INR 336.00 | INR 327.00 | 80.07K |
| 2026-09-04 | INR 335.55 | -0.28% | INR 336.50 | INR 341.40 | INR 333.00 | 63.66K |
| 2026-09-03 | INR 336.50 | -2.56% | INR 346.00 | INR 349.40 | INR 333.10 | 197.73K |
| 2026-09-02 | INR 345.35 | +0.36% | INR 344.00 | INR 346.90 | INR 337.00 | 113.74K |
| 2026-09-01 | INR 344.10 | +3.75% | INR 330.00 | INR 347.00 | INR 330.00 | 246.36K |
| 2026-08-31 | INR 331.65 | -0.18% | INR 330.00 | INR 335.00 | INR 323.60 | 67.67K |
| 2026-08-28 | INR 332.25 | +0.87% | INR 331.65 | INR 337.80 | INR 328.30 | 81.32K |
| 2026-08-27 | INR 329.40 | -3.87% | INR 344.55 | INR 347.35 | INR 325.60 | 244.36K |
| 2026-08-26 | INR 342.65 | -0.82% | INR 349.80 | INR 349.95 | INR 338.80 | 83.00K |
| 2026-08-25 | INR 345.50 | -0.39% | INR 342.70 | INR 349.30 | INR 340.00 | 108.61K |
| 2026-08-24 | INR 346.85 | +0.55% | INR 347.45 | INR 353.90 | INR 342.20 | 150.42K |
| 2026-08-21 | INR 344.95 | +2.27% | INR 340.00 | INR 347.70 | INR 333.10 | 162.88K |
| 2026-08-20 | INR 337.30 | -1.69% | INR 345.10 | INR 346.60 | INR 336.00 | 142.63K |
| 2026-08-19 | INR 343.10 | +1.92% | INR 338.95 | INR 346.00 | INR 332.55 | 366.31K |
| 2026-08-18 | INR 336.65 | -6.87% | INR 365.00 | INR 365.00 | INR 332.00 | 1.20M |
| 2026-08-17 | INR 361.50 | +0.33% | INR 355.10 | INR 364.90 | INR 343.85 | 2.07M |
| 2026-08-14 | INR 360.30 | +15.22% | INR 312.70 | INR 375.00 | INR 311.90 | 9.83M |
| 2026-08-13 | INR 312.70 | -0.03% | INR 309.85 | INR 317.80 | INR 308.05 | 90.31K |
| 2026-08-12 | INR 312.80 | +5.25% | INR 300.20 | INR 328.90 | INR 291.00 | 1.62M |
| 2026-08-11 | INR 297.20 | -5.20% | INR 290.00 | INR 304.85 | INR 288.00 | 476.24K |
| 2026-08-10 | INR 313.50 | +0.38% | INR 311.00 | INR 333.70 | INR 310.20 | 241.76K |
| 2026-08-07 | INR 312.30 | -1.64% | INR 317.50 | INR 320.00 | INR 308.00 | 101.64K |
| 2026-08-06 | INR 317.50 | -3.22% | INR 329.95 | INR 334.40 | INR 315.50 | 127.80K |
| 2026-08-05 | INR 328.05 | +1.19% | INR 329.95 | INR 333.45 | INR 325.35 | 100.51K |
| 2026-08-04 | INR 324.20 | +2.14% | INR 320.35 | INR 327.25 | INR 313.55 | 186.71K |
| 2026-08-03 | INR 317.40 | +0.89% | INR 317.90 | INR 323.45 | INR 316.00 | 107.92K |
| 2026-07-31 | INR 314.60 | -0.58% | INR 319.35 | INR 326.00 | INR 312.15 | 122.34K |
| 2026-07-30 | INR 316.45 | -1.11% | INR 323.20 | INR 323.20 | INR 311.65 | 47.35K |
| 2026-07-29 | INR 320.00 | +2.91% | INR 313.45 | INR 334.90 | INR 310.00 | 122.33K |
| 2026-07-28 | INR 310.95 | -3.10% | INR 323.95 | INR 325.00 | INR 306.45 | 80.12K |
| 2026-07-27 | INR 320.90 | +2.61% | INR 313.00 | INR 326.35 | INR 313.00 | 208.66K |
| 2026-07-24 | INR 312.75 | -1.20% | INR 313.05 | INR 317.85 | INR 310.00 | 157.01K |
| 2026-07-23 | INR 316.55 | +3.36% | INR 306.30 | INR 319.00 | INR 302.10 | 161.79K |
| 2026-07-22 | INR 306.25 | -1.86% | INR 316.90 | INR 316.90 | INR 303.00 | 503.84K |
| 2026-07-21 | INR 312.05 | +10.91% | INR 294.95 | INR 328.85 | INR 292.10 | 6.87M |
| 2026-07-20 | INR 281.35 | -2.12% | INR 285.00 | INR 293.20 | INR 278.00 | 86.60K |
| 2026-07-17 | INR 287.45 | -4.02% | INR 300.00 | INR 302.10 | INR 285.55 | 123.03K |
| 2026-07-16 | INR 299.50 | +0.42% | INR 300.95 | INR 307.75 | INR 294.55 | 83.86K |
| 2026-07-15 | INR 298.25 | -3.40% | INR 308.00 | INR 312.30 | INR 296.10 | 91.86K |
| 2026-07-14 | INR 308.75 | -2.26% | INR 314.85 | INR 320.55 | INR 307.00 | 186.68K |
| 2026-07-13 | INR 315.90 | +4.15% | INR 304.50 | INR 326.45 | INR 300.55 | 555.84K |
| 2026-07-10 | INR 303.30 | +5.06% | INR 289.50 | INR 310.00 | INR 288.05 | 299.20K |
| 2026-07-09 | INR 288.70 | -0.53% | INR 290.25 | INR 298.00 | INR 285.55 | 143.32K |
| 2026-07-08 | INR 290.25 | -2.07% | INR 289.95 | INR 299.65 | INR 285.25 | 396.14K |
| 2026-07-07 | INR 296.40 | +1.11% | INR 293.00 | INR 304.00 | INR 277.25 | 2.05M |
| 2026-07-06 | INR 293.15 | +9.96% | INR 268.00 | INR 312.80 | INR 262.00 | 8.22M |
| 2026-07-03 | INR 266.60 | +0.58% | INR 265.10 | INR 269.70 | INR 261.10 | 107.14K |
| 2026-07-02 | INR 265.05 | +1.36% | INR 262.05 | INR 268.15 | INR 259.70 | 86.03K |
| 2026-07-01 | INR 261.50 | -2.42% | INR 266.05 | INR 273.10 | INR 260.00 | 118.02K |
| 2026-06-30 | INR 267.99 | +3.05% | INR 260.07 | INR 274.45 | INR 259.99 | 276.53K |
| 2026-06-29 | INR 260.07 | +0.40% | INR 259.99 | INR 265.00 | INR 245.00 | 106.85K |
| 2026-06-26 | INR 259.03 | 0.00% | INR 259.03 | INR 259.03 | INR 259.03 | 0 |
| 2026-06-25 | INR 259.03 | +0.30% | INR 260.00 | INR 264.50 | INR 248.22 | 72.08K |
| 2026-06-24 | INR 258.26 | -1.83% | INR 262.90 | INR 273.00 | INR 256.16 | 95.13K |
| 2026-06-23 | INR 263.07 | -2.72% | INR 272.40 | INR 272.40 | INR 260.10 | 123.63K |
| 2026-06-22 | INR 270.42 | +2.97% | INR 265.20 | INR 271.99 | INR 261.80 | 252.88K |
| 2026-06-19 | INR 262.62 | -1.76% | INR 262.00 | INR 266.08 | INR 256.61 | 288.75K |
| 2026-06-18 | INR 267.32 | -3.88% | INR 270.90 | INR 274.79 | INR 263.00 | 1.84M |
| 2026-06-17 | INR 278.11 | +16.50% | INR 246.00 | INR 284.40 | INR 242.10 | 22.80M |
| 2026-06-16 | INR 238.73 | +15.48% | INR 206.02 | INR 244.90 | INR 206.02 | 4.32M |
| 2026-06-15 | INR 206.73 | +0.67% | INR 208.00 | INR 211.06 | INR 205.00 | 93.35K |
| 2026-06-12 | INR 205.35 | +2.16% | INR 202.10 | INR 208.00 | INR 202.10 | 62.64K |
| 2026-06-11 | INR 201.00 | -2.76% | INR 207.01 | INR 213.19 | INR 199.41 | 74.11K |
| 2026-06-10 | INR 206.71 | -4.15% | INR 213.71 | INR 217.01 | INR 205.16 | 30.15K |
| 2026-06-09 | INR 215.66 | +4.20% | INR 206.00 | INR 216.79 | INR 205.22 | 71.81K |
| 2026-06-08 | INR 206.97 | -1.78% | INR 205.46 | INR 213.14 | INR 203.20 | 53.38K |
| 2026-06-05 | INR 210.73 | +0.02% | INR 213.30 | INR 213.60 | INR 209.60 | 27.71K |
| 2026-06-04 | INR 210.69 | +2.04% | INR 205.90 | INR 213.00 | INR 204.88 | 54.40K |
| 2026-06-03 | INR 206.48 | -0.51% | INR 205.69 | INR 208.39 | INR 203.46 | 41.46K |
| 2026-06-02 | INR 207.54 | -0.64% | INR 208.01 | INR 209.60 | INR 205.61 | 54.08K |
| 2026-06-01 | INR 208.88 | -0.28% | INR 207.99 | INR 214.30 | INR 206.10 | 59.57K |
| 2026-05-29 | INR 209.46 | -2.57% | INR 215.10 | INR 217.56 | INR 206.82 | 322.56K |