BSE - Delayed Quote INR

Tarmat Limited (TARMAT.BO)

55.65
+1.56
+(2.88%)
At close: May 23 at 3:52:11 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 202554.5057.4953.8655.6555.6528,510
May 22, 202549.3058.5048.5554.0954.0945,211
May 21, 202549.6250.4948.9649.3649.367,026
May 20, 202549.9650.5048.4448.9648.963,576
May 19, 202549.9150.9049.2849.6249.625,091
May 16, 202549.8650.0648.6649.5049.504,415
May 15, 202550.0250.3348.8049.4749.4711,362
May 14, 202551.6652.1549.9050.0250.0223,612
May 13, 202549.6655.0048.7951.6651.6635,519
May 12, 202550.4951.1248.2649.6649.6624,029
May 9, 202550.0050.0045.0347.5947.592,436
May 8, 202550.1650.1647.3047.9347.932,549
May 7, 202548.0049.4848.0048.9348.931,249
May 6, 202551.3151.4048.6048.8748.875,508
May 5, 202550.8152.2950.7751.6551.652,283
May 2, 202551.2552.5450.0050.8150.811,536
Apr 30, 202552.2052.2050.0050.5150.511,723
Apr 29, 202554.0054.0052.1752.8752.873,292
Apr 28, 202553.1053.6052.7353.0053.002,902
Apr 25, 202554.0054.0052.2553.1953.19587
Apr 24, 202554.5855.0054.5854.5954.5915
Apr 23, 202555.6455.8654.3054.5854.583,669
Apr 22, 202555.5255.9454.0054.5054.501,075
Apr 21, 202554.6455.7953.7555.3055.30396
Apr 17, 202559.2059.2053.0053.6053.607,005
Apr 16, 202552.5754.5052.3954.5054.5039
Apr 15, 202552.3452.5551.0052.5452.54848
Apr 11, 202552.3856.0050.0451.6651.661,365
Apr 9, 202551.3051.3550.3051.1151.1183
Apr 8, 202552.0252.6050.6451.6051.603,626
Apr 7, 202551.0551.4050.1850.5050.501,087
Apr 4, 202554.6055.0754.0054.0054.00575
Apr 3, 202552.7956.0052.7954.1954.191,356
Apr 2, 202551.7352.9251.6151.8951.893,308
Apr 1, 202550.0052.4750.0051.5851.58593
Mar 28, 202550.9652.5250.2850.8950.8912,201
Mar 27, 202552.2052.5549.5850.1650.1613,174
Mar 26, 202555.2455.2451.0852.3752.375,676
Mar 25, 202557.3057.4554.1554.5254.528,007
Mar 24, 202550.0056.6050.0055.3855.389,162
Mar 21, 202553.5654.0352.5053.1353.136,141
Mar 20, 202549.0053.9449.0052.7452.748,133
Mar 19, 202551.9552.1449.9950.5450.5410,003
Mar 18, 202550.7852.2050.5951.0951.096,692
Mar 17, 202550.4851.5850.0050.5650.5636,921
Mar 13, 202551.2752.0048.5049.5249.524,759
Mar 12, 202551.2552.8750.4850.5150.5118,344
Mar 11, 202549.2051.9549.2050.3750.377,733
Mar 10, 202549.2058.9049.2051.3751.3746,687
Mar 7, 202556.0356.5352.3053.7253.725,534
Mar 6, 202551.0063.0051.0055.5055.5024,619
Mar 5, 202550.0056.0050.0055.2555.259,953
Mar 4, 202549.0354.5749.0354.3954.394,049
Mar 3, 202557.9058.4053.0054.1554.153,009
Feb 28, 202564.6964.6957.7957.9457.941,332
Feb 27, 202563.1863.1860.1060.1460.141,295
Feb 25, 202563.2964.0062.0463.1863.182,758
Feb 24, 202560.6162.8060.4162.6662.66951
Feb 21, 202564.6064.6061.4362.0262.021,074
Feb 20, 202568.0068.0061.8363.1463.14661
Feb 19, 202557.1062.6057.1062.0362.031,272
Feb 18, 202560.3262.0057.9960.8060.801,497
Feb 17, 202562.3663.0060.0060.3260.322,809
Feb 14, 202566.1866.1861.4764.6164.611,549
Feb 13, 202563.1166.5063.1165.0365.03796
Feb 12, 202561.2467.0061.2467.0067.00369
Feb 11, 202569.9969.9963.3463.3463.341,129
Feb 10, 202571.3571.3566.0566.7966.791,159
Feb 7, 202570.1770.9067.2967.6167.611,927
Feb 6, 202569.8972.4067.8369.8269.827,123
Feb 5, 202567.3968.7066.7968.3768.37691
Feb 4, 202565.0068.6365.0065.9765.97812
Feb 3, 202568.0068.0065.9666.0066.00323
Feb 1, 202567.0068.3266.9767.5067.50948
Jan 31, 202570.4070.4067.0067.8567.8520,848
Jan 30, 202569.5270.9969.1069.1569.154,457
Jan 29, 202570.8171.2068.1069.9069.908,783
Jan 28, 202569.0071.3168.4070.2070.2018,698
Jan 27, 202566.3971.5965.3968.0668.0636,600
Jan 24, 202566.8970.0062.3065.0965.091,643
Jan 23, 202565.0067.0065.0066.9066.901,683
Jan 22, 202569.8170.0066.1367.1067.102,024
Jan 21, 202567.0072.0466.4070.5970.595,108
Jan 20, 202568.0068.2866.9667.2967.29556
Jan 17, 202567.9868.0167.7068.0168.0184
Jan 16, 202566.9968.9866.9067.5967.594,398
Jan 15, 202564.9867.6064.4667.1167.114,082
Jan 14, 202565.2467.3862.3065.9465.942,993
Jan 13, 202569.4569.4562.3763.2163.217,904
Jan 10, 202570.1171.1865.8568.0968.094,230
Jan 9, 202580.9080.9071.0071.1071.106,656
Jan 8, 202574.9074.9073.0073.7273.728,842
Jan 7, 202579.9079.9074.0074.8674.862,939
Jan 6, 202580.8580.8575.0075.2675.262,335
Jan 3, 202579.7680.8977.0677.5577.552,419
Jan 2, 202581.7381.8578.0678.5878.58504
Jan 1, 202584.7084.7077.4780.1380.134,078
Dec 31, 202484.0084.0076.5077.2377.235,163
Dec 30, 202481.0081.0078.6578.6878.68503
Dec 27, 202484.9084.9079.3079.3079.301,012
Dec 26, 202481.9982.0080.0080.4780.471,708
Dec 24, 202481.3982.2080.0180.5080.501,267
Dec 23, 202481.5181.5179.5379.8579.85426
Dec 20, 202484.0084.2180.4080.7180.71767
Dec 19, 202486.4086.4081.5282.0182.015,629
Dec 18, 202484.0184.9881.4682.7882.783,897
Dec 17, 202482.9184.0081.7483.3483.343,800
Dec 16, 202483.0184.8182.4382.9182.918,240
Dec 13, 202481.5082.5480.4181.5381.534,008
Dec 12, 202484.4584.4582.1882.8682.864,864
Dec 11, 202487.0087.0083.6684.4584.457,214
Dec 10, 202486.3992.5284.9285.3585.3520,197
Dec 9, 202483.8786.2083.0584.1184.1123,467
Dec 6, 202481.0085.0079.5083.1383.138,209
Dec 5, 202479.1583.2778.0081.0081.0017,218
Dec 4, 202475.8579.4975.8579.3179.3110,844
Dec 3, 202477.3877.3875.1575.7175.71103
Dec 2, 202479.6579.6574.7374.8674.8610,382
Nov 29, 202479.9079.9074.8175.9975.996,725
Nov 28, 202476.8177.4175.0076.1476.143,771
Nov 27, 202473.0076.7972.6176.7676.767,768
Nov 26, 202475.0075.5872.5573.1473.141,243
Nov 25, 202474.6575.8673.5574.0574.053,688
Nov 22, 202475.5077.4474.1074.1574.156,085
Nov 21, 202476.8277.5675.2376.1776.175,072
Nov 19, 202475.0078.3075.0076.8176.811,275
Nov 18, 202478.9379.1475.6075.6675.669,130
Nov 14, 202474.1079.9574.1077.3877.383,406
Nov 13, 202480.0582.3077.0177.6177.6111,313
Nov 12, 202482.4082.9580.5081.0681.0616,294
Nov 11, 202485.4085.4081.2882.4782.475,063
Nov 8, 202481.8485.0379.3083.8683.8640,839
Nov 7, 202478.5181.5077.8180.9980.9918,303
Nov 6, 202478.0079.7077.3577.6677.666,510
Nov 4, 202479.9079.9076.5076.9476.941,890
Nov 1, 202476.0082.3676.0079.2179.212,702
Oct 31, 202480.0080.5179.5479.5979.59360
Oct 29, 202476.7076.7076.0176.6676.661,761
Oct 28, 202474.5577.7173.5275.1975.192,475
Oct 25, 202482.9982.9976.1676.3876.3810,707
Oct 24, 202476.5280.9975.8980.1680.167,290
Oct 23, 202474.0577.7174.0577.3277.321,879
Oct 22, 202480.2081.0076.5276.6076.604,647
Oct 21, 202481.6682.1280.2580.5480.542,700
Oct 18, 202482.0283.5580.7081.6681.666,459
Oct 17, 202486.2686.2682.0782.9982.993,226
Oct 16, 202482.6186.0082.6183.8083.8010,160
Oct 15, 202484.9584.9582.5383.7183.714,845
Oct 14, 202481.3086.3081.3084.3884.3838,998
Oct 11, 202483.0684.5082.0082.2982.292,285
Oct 10, 202487.6087.6082.0183.0283.0218,101
Oct 9, 202481.1185.2381.1085.2385.2320,122
Oct 8, 202482.0082.0079.7081.1881.186,605
Oct 7, 202480.2981.7678.2178.8978.8913,810
Oct 4, 202482.4082.4080.0080.1680.163,482
Oct 3, 202480.1182.9580.0082.6582.654,134
Oct 1, 202481.0083.6081.0082.3282.321,020
Sep 30, 202482.5082.5079.5580.9980.9924,837
Sep 27, 202481.1083.9781.0083.3983.3912,805
Sep 26, 202485.0085.0082.0883.0283.0211,770
Sep 25, 202486.2587.0083.6286.4086.4023,700
Sep 24, 202484.4891.0084.4888.0288.0227,644
Sep 23, 202489.0189.0188.9288.9288.925,985
Sep 20, 202496.9996.9993.5993.5993.5921,077
Sep 19, 202498.5998.5994.1198.5198.51187,843
Sep 18, 202493.9093.9093.9093.9093.9017,061
Sep 17, 202489.4389.4389.4389.4389.4323,910
Sep 16, 202483.7585.2182.0085.1885.1819,883
Sep 13, 202483.9083.9080.2081.1681.164,161
Sep 12, 202484.4584.4580.5080.5780.571,803
Sep 11, 202482.3883.0080.5082.0082.003,109
Sep 10, 202482.9084.9980.3182.3882.382,118
Sep 9, 202483.3483.5081.5082.9082.90939
Sep 6, 202484.5084.5081.0083.3483.3410,742
Sep 5, 202488.6088.6082.0082.2582.2511,282
Sep 4, 202484.0086.0083.5084.5384.534,633
Sep 3, 202484.8885.8983.6984.2584.254,807
Sep 2, 202482.7586.3982.7584.8884.883,542
Aug 30, 202484.9086.9584.0086.2186.217,354
Aug 29, 202485.1687.9984.0084.7984.7918,319
Aug 28, 202487.6089.2086.0086.9086.903,638
Aug 26, 202487.2488.7585.8086.6386.6317,204
Aug 23, 202489.7991.8786.0087.6087.6032,002
Aug 22, 202494.0094.1090.0090.4790.4738,460
Aug 21, 202493.3597.2593.3593.6993.698,338
Aug 20, 202495.0097.2894.3594.3794.3739,812
Aug 19, 202491.3197.7391.2592.6592.6512,791
Aug 16, 202497.0298.0093.0594.9294.9226,046
Aug 14, 202496.9099.5095.0097.2797.2733,176
Aug 13, 202498.5099.0094.5195.1995.199,356
Aug 12, 202499.96102.9595.0698.0098.0026,607
Aug 9, 202498.10101.1798.1099.9699.9667,184
Aug 8, 202492.5997.2190.3596.3696.3622,747
Aug 7, 202494.5494.5692.1792.5992.5919,690
Aug 6, 202495.0298.2891.0091.3591.3536,539
Aug 5, 2024100.00100.1393.3295.1095.1071,087
Aug 2, 2024100.99104.1196.11102.01102.0159,041
Aug 1, 202496.31100.6193.16100.15100.1596,085
Jul 31, 202491.1094.7590.9991.4791.4718,708
Jul 30, 202488.0192.4488.0190.3190.3112,627
Jul 29, 202499.80102.9089.0090.2990.2942,534
Jul 26, 202488.0095.0586.8095.0595.0520,859
Jul 25, 202479.2986.4178.9686.4186.4138,843
Jul 24, 202480.8080.8077.4778.5678.565,619
Jul 23, 202476.9781.5876.0078.3078.307,542
Jul 22, 202480.8083.2576.9477.0577.0516,188
Jul 19, 202481.7081.7077.3179.1779.175,152
Jul 18, 202481.8981.8977.7080.1680.168,604
Jul 16, 202480.6081.6076.5081.6081.6014,973
Jul 15, 202476.7881.8676.0079.8679.865,388
Jul 12, 202480.9480.9478.3378.3578.354,145
Jul 11, 202479.6083.9078.4182.4582.4520,713
Jul 10, 202489.0189.0180.6082.5382.5375,675
Jul 9, 202484.7884.7884.7884.7884.7812,915
Jul 8, 202480.7580.7580.7580.7580.7523,910
Jul 5, 202476.9176.9176.9176.9176.915,049
Jul 4, 202473.9075.4173.9075.4175.416,353
Jul 3, 202474.3074.3073.4073.9473.944,444
Jul 2, 202470.8073.2570.8073.2573.253,328
Jul 1, 202471.8274.0071.8271.8271.827,233
Jun 28, 202473.2873.6573.2873.2873.284,445
Jun 27, 202475.5076.0074.7774.7774.771,984
Jun 26, 202476.2976.2976.2976.2976.293,471
Jun 25, 202481.0081.0077.8477.8477.8410,215
Jun 24, 202479.4079.4279.4079.4279.421,258
Jun 21, 202477.8777.8777.8777.8777.8780
Jun 20, 202477.1077.1076.0576.3576.353,595
Jun 19, 202476.8578.0076.8577.0077.005,457
Jun 18, 202476.9578.4576.8077.1077.1012,893
Jun 14, 202475.9577.5075.9576.9576.955,371
Jun 13, 202478.4978.4977.5077.5077.5012,387
Jun 12, 202475.6077.3675.6077.3677.369,518
Jun 11, 202474.3475.8574.3475.8575.857,830
Jun 10, 202476.7576.7575.6375.8575.858,138
Jun 7, 202478.0078.0076.9576.9576.954,943
Jun 6, 202478.5078.5078.5078.5078.507,183
Jun 5, 202480.1080.1080.1080.1080.10303
Jun 4, 202481.7381.7381.7381.7381.731,740
Jun 3, 202483.3983.3983.3983.3983.393,723
May 31, 202485.0985.0985.0985.0985.091,460
May 30, 202491.3791.3786.8286.8286.8218,947
May 29, 202488.5091.3888.5091.3891.3813,899
May 28, 202482.0087.3682.0087.0387.0321,271
May 27, 202480.5083.2580.5083.2083.202,838
May 24, 202481.6083.0080.6580.6580.654,068
May 23, 202478.5080.0078.0079.5079.506,865

Related Tickers

WELENT.BO Welspun Enterprises Limited
489.50
+3.57%
 
GRINFRA.NS G R Infraprojects Limited
1,283.00
+0.07%
 
NCC.NS NCC Limited
232.77
-0.60%
 
IRCON.NS Ircon International Limited
183.96
-0.84%
 
NBCC.NS NBCC (India) Limited
112.49
-0.55%