NSE: TARIL | Series: EQ
-
LTP
514.00
2.15 (0.42 %) -
Open
500.05
509.40 -
High
530.05
518.00 -
Low
498.00
493.60 -
Close
514.75
511.85 -
52W High
1,297.80
08 Jan, 2025 -
52W Low
356.00
03 Mar, 2025
Upper Circuit: 614.22
Lower Circuit: 409.48
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 500.05 | 530.05 | 498.00 | 514.00 | 514.75 | 2.90 | 0.57 | 1,297.80 | 356.00 | 1,405,150 | 72.32 Crore | 18,178 |
| 02 Apr, 2025 | 509.40 | 518.00 | 493.60 | 511.00 | 511.85 | 2.45 | 0.48 | 1,297.80 | 356.00 | 1,081,593 | 54.88 Crore | 14,844 |
| 01 Apr, 2025 | 522.90 | 539.00 | 509.40 | 509.40 | 509.40 | -26.80 | -5 | 1,297.80 | 356.00 | 1,009,800 | 52.11 Crore | 28,278 |
| 28 Mar, 2025 | 522.00 | 538.20 | 508.55 | 536.00 | 536.20 | 23.60 | 4.6 | 1,297.80 | 356.00 | 1,244,396 | 66.46 Crore | 14,616 |
| 27 Mar, 2025 | 481.00 | 514.25 | 475.00 | 514.25 | 512.60 | 22.80 | 4.65 | 1,297.80 | 356.00 | 665,667 | 33.46 Crore | 15,763 |
| 26 Mar, 2025 | 517.00 | 522.25 | 488.45 | 494.00 | 489.80 | -24.35 | -4.74 | 1,297.80 | 356.00 | 849,863 | 43.11 Crore | 17,822 |
| 25 Mar, 2025 | 514.80 | 526.80 | 505.00 | 515.50 | 514.15 | 6.65 | 1.31 | 1,297.80 | 356.00 | 1,318,665 | 68.16 Crore | 31,900 |
| 24 Mar, 2025 | 498.00 | 510.30 | 494.40 | 504.90 | 507.50 | 21.50 | 4.42 | 1,297.80 | 356.00 | 1,970,512 | 100.13 Crore | 19,201 |
| 21 Mar, 2025 | 440.05 | 487.05 | 438.00 | 487.05 | 486.00 | 43.20 | 9.76 | 1,297.80 | 356.00 | 4,976,064 | 239.88 Crore | 53,796 |
| 20 Mar, 2025 | 449.05 | 457.40 | 435.55 | 443.75 | 442.80 | -2.35 | -0.53 | 1,297.80 | 356.00 | 1,052,971 | 46.96 Crore | 25,841 |
| 19 Mar, 2025 | 424.80 | 450.00 | 420.60 | 443.90 | 445.15 | 23.55 | 5.59 | 1,297.80 | 356.00 | 1,234,656 | 53.80 Crore | 35,698 |
| 18 Mar, 2025 | 396.40 | 429.20 | 396.40 | 422.50 | 421.60 | 31.40 | 8.05 | 1,297.80 | 356.00 | 1,193,465 | 49.50 Crore | 26,646 |
| 17 Mar, 2025 | 381.35 | 405.00 | 374.00 | 390.00 | 390.20 | 15.95 | 4.26 | 1,297.80 | 356.00 | 1,239,603 | 48.50 Crore | 30,755 |
| 13 Mar, 2025 | 387.80 | 388.20 | 370.20 | 373.50 | 374.25 | -10.05 | -2.62 | 1,297.80 | 356.00 | 488,143 | 18.35 Crore | 25,895 |
| 12 Mar, 2025 | 393.50 | 400.35 | 379.70 | 384.20 | 384.30 | -6.00 | -1.54 | 1,297.80 | 356.00 | 512,756 | 19.80 Crore | 14,767 |
| 11 Mar, 2025 | 380.00 | 396.00 | 377.00 | 393.50 | 390.30 | -3.75 | -0.95 | 1,297.80 | 356.00 | 595,907 | 23.03 Crore | 16,829 |
| 10 Mar, 2025 | 421.90 | 429.00 | 390.00 | 394.80 | 394.05 | -27.05 | -6.42 | 1,297.80 | 356.00 | 838,655 | 33.95 Crore | 23,124 |
| 07 Mar, 2025 | 414.00 | 431.80 | 407.10 | 420.50 | 421.10 | 9.85 | 2.4 | 1,297.80 | 356.00 | 937,882 | 39.48 Crore | 19,969 |
| 06 Mar, 2025 | 404.00 | 417.25 | 400.00 | 410.50 | 411.25 | 12.35 | 3.1 | 1,297.80 | 356.00 | 943,840 | 38.67 Crore | 25,495 |
| 05 Mar, 2025 | 391.70 | 416.85 | 389.85 | 397.95 | 398.90 | 9.35 | 2.4 | 1,297.80 | 356.00 | 1,116,006 | 45.03 Crore | 31,203 |
| 04 Mar, 2025 | 359.90 | 396.70 | 356.65 | 389.40 | 389.55 | 26.95 | 7.43 | 1,297.80 | 356.00 | 1,390,785 | 53.44 Crore | 46,144 |