TARSONS Historical Share Price Data
Tarsons Products Ltd Share Price
TARSONS
CMP as on 25-Apr-24 4:03
₹ 462
₹ 462
-9.50 | -2.02%
Open
₹ 471
₹ 471
Turnover(lac)
₹ 211
₹ 211
Prev. Close
₹ 471.15
₹ 471.15
Day's Vol (shares)
₹ 45,613
₹ 45,613
Day's Vol (shares)
₹ 460.10 ₹ 473.00
CMP as on 25-Apr-24 4:01
₹ 461
₹ 461
-6.70 | -1.43%
Open
₹ 460
₹ 460
Turnover(lac)
₹ 13
₹ 13
Prev. Close
₹ 468.00
₹ 468.00
Day's Vol (shares)
₹ 2,733
₹ 2,733
Day's Vol (shares)
₹ 459.85 ₹ 471.90
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 406 | 410.45 | 397.05 | 398.2 | 10937 | 73347606.7 | 124453 | 13.40 | -7.80 |
27-Mar-2024 | 398.15 | 401.7 | 390.1 | 396.55 | 22009 | 156956282.55 | 289972 | 11.60 | -1.60 |
28-Mar-2024 | 410 | 410 | 390 | 393.6 | 13768 | 85084024.05 | 135218 | 20.00 | -16.40 |
01-Apr-2024 | 405.85 | 432 | 402.25 | 426.7 | 9349 | 49797541.95 | 57985 | 29.75 | 20.85 |
02-Apr-2024 | 430 | 434.7 | 424.7 | 432.8 | 4109 | 26950429.45 | 31543 | 10.00 | 2.80 |
03-Apr-2024 | 430 | 441.5 | 429.7 | 439.1 | 5145 | 21735326 | 25930 | 11.80 | 9.10 |
04-Apr-2024 | 444.35 | 447.75 | 434 | 436.35 | 5828 | 23154785.35 | 27404 | 13.75 | -8.00 |
05-Apr-2024 | 440.15 | 444.9 | 437.15 | 442.1 | 5547 | 16359209 | 15481 | 7.75 | 1.95 |
08-Apr-2024 | 445 | 445 | 435 | 438.3 | 6125 | 15835686.05 | 17033 | 10.00 | -6.70 |
09-Apr-2024 | 440.45 | 442 | 434.7 | 439.75 | 5423 | 14022408.35 | 15109 | 7.30 | -0.70 |
10-Apr-2024 | 439 | 445.5 | 437.1 | 443.95 | 7859 | 34424595.55 | 48173 | 8.40 | 4.95 |
12-Apr-2024 | 443.95 | 458 | 440.5 | 449.95 | 9494 | 42623608.85 | 43754 | 17.50 | 6.00 |
15-Apr-2024 | 445 | 455.95 | 430.1 | 453 | 9358 | 36415881.55 | 81839 | 25.85 | 8.00 |
16-Apr-2024 | 451 | 452.95 | 446.15 | 449.15 | 4855 | 18676313.75 | 20252 | 6.80 | -1.85 |
18-Apr-2024 | 449 | 463.1 | 441 | 449.35 | 7886 | 29387134.1 | 38027 | 22.10 | 0.35 |
19-Apr-2024 | 442.6 | 459.85 | 441.1 | 455.6 | 10063 | 35986738.6 | 32757 | 18.75 | 13.00 |
22-Apr-2024 | 452 | 462.5 | 452 | 459.95 | 5444 | 20027456.3 | 22948 | 10.50 | 7.95 |
23-Apr-2024 | 464.15 | 469 | 460.35 | 467.95 | 9118 | 25345960.25 | 29327 | 8.65 | 3.80 |
24-Apr-2024 | 470 | 475 | 466 | 471.15 | 4429 | 17590646.1 | 23764 | 9.00 | 1.15 |