India markets open in 6 hours 1 minute

Tarmat Limited (532869.BO)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj. close**Volume
05-May-2021------
04-May-202150.0050.0048.3048.3048.305,010
03-May-202148.7053.5048.6050.7050.7010,741
30-Apr-202148.9049.8047.8049.5049.5010,326
29-Apr-202148.0051.9048.0049.7049.704,945
28-Apr-202156.8059.9550.0050.2550.2545,851
27-Apr-202148.4553.8046.5053.8053.8019,556
26-Apr-202148.1548.1544.6044.8544.851,198
23-Apr-202145.0048.0043.2544.4544.451,316
22-Apr-202147.4547.4545.0545.1045.10862
21-Apr-202142.7542.7542.7542.7542.75-
20-Apr-202151.9051.9042.5042.7542.751,997
19-Apr-202143.1046.5043.1044.1044.10159
16-Apr-202144.2545.5044.2545.5045.50450
15-Apr-202146.2547.9043.5546.5046.501,172
14-Apr-2021------
13-Apr-202146.2046.2046.2046.2046.2020
12-Apr-202150.9550.9545.4546.0046.002,174
09-Apr-202150.0050.0048.5049.9549.952,548
08-Apr-202149.8050.9049.8050.4550.45608
07-Apr-202150.1050.9548.7050.7050.7010,171
06-Apr-202147.7049.4046.0048.5048.502,070
05-Apr-202146.4048.7046.4047.0547.051,598
01-Apr-202145.0047.0043.7546.6046.605,406
31-Mar-202142.5043.7542.5043.0043.00202
30-Mar-202143.6043.6042.1043.2543.253,924
29-Mar-202143.9543.9543.9543.9543.95-
26-Mar-202145.9045.9043.7543.9543.953,045
25-Mar-202144.4546.2543.8544.8044.807,163
24-Mar-202144.6047.0544.5546.2046.201,836
23-Mar-202148.5048.5046.9546.9546.95481
22-Mar-202146.9048.0046.0047.8047.805,454
19-Mar-202147.0547.0543.6046.4546.454,776
18-Mar-202148.8550.2045.9547.3547.354,044
17-Mar-202151.5051.5048.5049.0049.003,332
16-Mar-202149.8051.5049.8050.6050.601,088
15-Mar-202151.8053.4548.7049.4549.4523,877
12-Mar-202154.0054.0051.0052.0552.059,076
11-Mar-2021------
10-Mar-202154.0055.0052.9053.0053.001,277
09-Mar-202152.1055.3552.1054.0054.005,164
08-Mar-202157.5057.5054.7556.3556.355,861
05-Mar-202154.2057.6052.7555.2055.2025,424
04-Mar-202153.4553.6053.3053.5053.50149
03-Mar-202154.8555.1052.4053.3053.306,992
02-Mar-202151.8055.8051.5054.5554.556,273
01-Mar-202152.6052.6051.0051.2051.207,039
26-Feb-202152.6552.8550.0050.9050.901,487
25-Feb-202152.5552.7051.9052.3552.351,789
24-Feb-202152.4554.9051.7052.0052.0014,132
23-Feb-202153.0053.0052.2052.5052.50466
22-Feb-202153.5554.8052.5052.6052.606,176
19-Feb-202152.5054.7551.1551.8051.809,061
18-Feb-202153.5053.8552.7053.0053.002,557
17-Feb-202154.0054.0053.0053.6553.65558
16-Feb-202154.3554.5553.0053.2053.2010,746
12-Feb-202154.1554.9552.0052.1552.155,880
11-Feb-202152.2553.0052.2552.7552.751,383
10-Feb-202154.0054.0052.0052.6052.602,881
09-Feb-202152.0054.7052.0053.2053.202,470
08-Feb-202152.0054.4052.0053.2553.252,554
05-Feb-202153.2053.2052.5052.5052.50219
04-Feb-202153.0555.0052.0052.8052.807,777
03-Feb-202154.1054.2552.0053.0053.0012,454
02-Feb-202155.0555.0552.3553.1553.152,200
01-Feb-202152.0054.5051.9053.3053.304,482
29-Jan-202152.7052.7552.0052.0052.00175
28-Jan-202152.3053.3551.0551.6051.601,665
27-Jan-202152.0053.0051.0551.9051.902,643
26-Jan-202152.6552.6552.6552.6552.65-
25-Jan-202153.9053.9052.0052.6552.658,031
22-Jan-202155.1055.5052.7552.8052.805,489
21-Jan-202155.8556.0054.0054.4054.406,893
20-Jan-202157.8057.8053.2555.9055.9016,601
19-Jan-202154.8558.5554.7056.8556.8515,130
15-Jan-202153.3056.4050.8552.8052.8026,242
14-Jan-202160.8061.9052.6053.7053.7096,122
13-Jan-202150.2558.7048.8058.7058.702,32,391
12-Jan-202149.9055.0048.1048.9548.951,752
11-Jan-202149.6550.0048.1049.1049.101,575
08-Jan-202151.6052.0048.8549.1049.1010,975
07-Jan-202151.6052.8550.0051.1051.109,033
06-Jan-202152.1053.0551.0051.5051.506,843
05-Jan-202152.6053.4552.2552.6052.603,578
04-Jan-202153.7554.3052.3054.1054.102,790
31-Dec-202053.7053.9052.6552.9552.952,623
30-Dec-202053.5054.8052.3553.3553.354,224
29-Dec-202056.0056.0051.1052.9052.905,006
28-Dec-202056.1057.0055.6055.6055.604,095
24-Dec-202057.0059.5054.9055.1555.157,089
23-Dec-202054.6057.9054.4556.3556.356,818
22-Dec-202050.4057.0550.0053.8553.8517,803
21-Dec-202061.9062.0052.0053.1053.1020,666
18-Dec-202059.4061.8049.0059.8559.851,07,368
17-Dec-202046.1556.4546.1556.4556.451,74,185
16-Dec-202045.5047.8545.0047.0547.057,543
15-Dec-202045.9046.0544.2046.0546.05457
14-Dec-202048.5052.0046.0546.3046.305,068
11-Dec-202044.2546.9044.0045.8045.802,780
10-Dec-202046.0046.0042.1043.6543.6512,447
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...