NSE: TARSONS | Series: EQ
-
LTP
360.55
-6.60 (-1.8 %) -
Open
361.65
352.50 -
High
389.00
373.50 -
Low
357.50
337.15 -
Close
365.85
367.15 -
52W High
466.25
25 Sep, 2024 -
52W Low
280.00
18 Feb, 2025
Upper Circuit: 440.58
Lower Circuit: 293.72
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 361.65 | 389.00 | 357.50 | 360.55 | 365.85 | -1.30 | -0.35 | 466.25 | 280.00 | 152,640 | 5.69 Crore | 11,953 |
| 02 Apr, 2025 | 352.50 | 373.50 | 337.15 | 371.20 | 367.15 | 12.95 | 3.66 | 466.25 | 280.00 | 564,657 | 19.68 Crore | 15,256 |
| 01 Apr, 2025 | 297.30 | 362.20 | 297.30 | 355.00 | 354.20 | 52.35 | 17.34 | 466.25 | 280.00 | 193,137 | 6.72 Crore | 6,054 |
| 28 Mar, 2025 | 314.90 | 319.30 | 300.00 | 303.00 | 301.85 | -13.05 | -4.14 | 466.25 | 280.00 | 88,045 | 2.70 Crore | 6,442 |
| 27 Mar, 2025 | 308.10 | 319.05 | 307.70 | 316.00 | 314.90 | 4.60 | 1.48 | 466.25 | 280.00 | 182,666 | 5.73 Crore | 23,776 |
| 26 Mar, 2025 | 326.00 | 329.75 | 305.10 | 309.00 | 310.30 | -13.50 | -4.17 | 466.25 | 280.00 | 97,471 | 3.10 Crore | 4,909 |
| 25 Mar, 2025 | 340.00 | 345.45 | 322.00 | 322.50 | 323.80 | -14.90 | -4.4 | 466.25 | 280.00 | 317,801 | 10.47 Crore | 3,665 |
| 24 Mar, 2025 | 331.35 | 347.00 | 320.95 | 347.00 | 338.70 | 7.35 | 2.22 | 466.25 | 280.00 | 105,045 | 3.47 Crore | 5,558 |
| 21 Mar, 2025 | 322.15 | 335.90 | 308.60 | 326.00 | 331.35 | 13.95 | 4.4 | 466.25 | 280.00 | 111,160 | 3.58 Crore | 8,729 |
| 20 Mar, 2025 | 301.90 | 324.15 | 301.90 | 317.40 | 317.40 | 17.05 | 5.68 | 466.25 | 280.00 | 126,980 | 3.98 Crore | 8,235 |
| 19 Mar, 2025 | 292.00 | 305.70 | 292.00 | 300.05 | 300.35 | 12.65 | 4.4 | 466.25 | 280.00 | 104,104 | 3.11 Crore | 4,418 |
| 18 Mar, 2025 | 284.05 | 292.50 | 281.60 | 292.00 | 287.70 | 3.65 | 1.28 | 466.25 | 280.00 | 85,650 | 2.46 Crore | 2,988 |
| 17 Mar, 2025 | 293.25 | 297.40 | 283.00 | 284.00 | 284.05 | -11.10 | -3.76 | 466.25 | 280.00 | 70,890 | 2.04 Crore | 3,174 |
| 13 Mar, 2025 | 304.55 | 304.55 | 293.25 | 295.00 | 295.15 | -10.40 | -3.4 | 466.25 | 280.00 | 73,286 | 2.18 Crore | 3,191 |
| 12 Mar, 2025 | 308.00 | 308.35 | 299.75 | 306.50 | 305.55 | -2.15 | -0.7 | 466.25 | 280.00 | 50,784 | 1.54 Crore | 2,377 |
| 11 Mar, 2025 | 300.00 | 308.55 | 296.05 | 308.00 | 307.70 | 5.35 | 1.77 | 466.25 | 280.00 | 52,566 | 1.59 Crore | 3,051 |
| 10 Mar, 2025 | 315.25 | 318.65 | 300.60 | 303.00 | 302.35 | -17.05 | -5.34 | 466.25 | 280.00 | 51,675 | 1.59 Crore | 2,035 |
| 07 Mar, 2025 | 318.75 | 326.45 | 308.00 | 320.00 | 319.40 | 2.55 | 0.8 | 466.25 | 280.00 | 39,198 | 1.25 Crore | 2,213 |
| 06 Mar, 2025 | 311.00 | 325.00 | 311.00 | 316.10 | 316.85 | 8.90 | 2.89 | 466.25 | 280.00 | 46,463 | 1.48 Crore | 2,811 |
| 05 Mar, 2025 | 296.40 | 310.95 | 296.15 | 310.00 | 307.95 | 11.55 | 3.9 | 466.25 | 280.00 | 80,412 | 2.45 Crore | 2,810 |
| 04 Mar, 2025 | 296.85 | 303.70 | 291.00 | 295.95 | 296.40 | -4.95 | -1.64 | 466.25 | 280.00 | 25,385 | 75.76 Lakh | 2,163 |