Tarc

TART
🏛️ india →
158.75
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 50.95 50.95 49.50 49.85 0.2M
2021-12-30 49.85 50.80 49.55 49.80 0.2M
2021-12-29 49.85 51.00 49.50 49.80 0.2M
2021-12-28 49.85 49.85 48.35 48.90 0.2M
2021-12-27 48.35 48.40 47.55 47.85 0.2M
2021-12-24 49.00 49.60 47.55 48.75 0.1M
2021-12-23 47.90 48.60 47.35 47.75 0.1M
2021-12-22 46.00 47.60 45.65 46.85 0.3M
2021-12-21 47.80 47.80 44.75 45.50 0.2M
2021-12-20 45.10 46.75 43.15 44.30 0.2M
2021-12-17 51.45 51.45 46.10 47.45 0.3M
2021-12-16 53.50 53.50 50.85 51.20 0.1M
2021-12-15 49.20 52.80 49.20 51.00 0.2M
2021-12-14 52.20 53.40 51.20 51.80 0.4M
2021-12-13 49.30 53.30 49.30 52.20 0.5M
2021-12-10 47.35 50.35 46.10 48.85 0.3M
2021-12-09 47.40 48.00 45.55 46.80 0.1M
2021-12-08 47.00 47.65 44.95 46.75 0.2M
2021-12-07 45.90 45.90 43.90 44.75 0.1M
2021-12-06 45.15 45.60 43.10 43.90 0.2M
2021-12-03 44.80 46.60 43.75 44.30 0.2M
2021-12-02 45.15 45.70 44.75 44.95 0.1M
2021-12-01 45.80 45.85 44.70 45.05 0.1M
2021-11-30 43.00 46.20 43.00 44.70 0.2M
2021-11-29 45.10 48.50 44.00 44.30 0.2M
2021-11-26 47.00 47.70 46.00 46.20 0.1M
2021-11-25 47.95 49.30 46.50 48.00 0.2M
2021-11-24 46.75 48.60 46.40 47.95 0.2M
2021-11-23 45.55 46.95 44.80 46.30 0.2M
2021-11-22 47.70 48.70 45.75 45.80 0.1M
2021-11-18 50.85 50.85 47.25 48.15 0.2M
2021-11-17 49.05 50.55 48.60 49.40 0.3M
2021-11-16 47.60 50.30 47.30 49.25 0.3M
2021-11-15 51.80 51.80 47.50 47.95 0.2M
2021-11-12 52.05 52.50 49.50 49.90 0.2M
2021-11-11 56.25 56.25 51.10 51.75 0.2M
2021-11-10 53.50 53.65 52.05 53.60 0.4M
2021-11-09 49.40 51.10 49.20 51.10 0.1M
2021-11-08 48.00 48.70 46.65 48.70 0.2M
2021-11-04 46.00 46.80 45.95 46.40 0.1M
2021-11-03 45.95 46.20 44.55 45.10 0.1M
2021-11-02 46.25 46.40 44.05 44.90 0.2M
2021-11-01 44.00 45.40 44.00 44.70 0.1M
2021-10-29 43.50 44.60 42.60 43.50 0.1M
2021-10-28 44.75 45.75 43.30 44.20 0.2M
2021-10-27 43.55 44.95 42.50 44.05 0.1M
2021-10-26 42.95 43.10 41.65 42.85 0.1M
2021-10-25 43.25 43.25 40.25 41.60 0.1M
2021-10-22 41.50 43.95 41.05 42.35 0.1M
2021-10-21 39.75 42.60 39.00 41.90 0.1M
2021-10-20 42.45 43.20 40.30 40.60 0.1M
2021-10-19 44.50 45.25 42.20 42.40 0.2M
2021-10-18 45.30 46.10 44.05 44.35 0.3M
2021-10-14 44.90 45.40 43.30 43.95 0.1M
2021-10-13 44.10 46.50 44.10 44.60 0.1M
2021-10-12 46.30 46.75 44.65 45.00 0.1M
2021-10-11 48.00 48.50 45.80 46.15 0.1M
2021-10-08 48.80 48.80 45.05 48.20 0.1M
2021-10-07 44.25 47.15 44.25 47.00 0.3M
2021-10-06 45.85 46.50 44.50 44.95 0.1M
2021-10-05 46.80 47.65 45.35 45.75 0.2M
2021-10-04 43.20 45.75 43.20 45.75 0.1M
2021-10-01 45.25 45.95 43.05 43.60 0.0M
2021-09-30 46.85 46.85 44.95 45.25 0.0M
2021-09-29 46.00 46.90 45.10 45.90 0.1M
2021-09-28 47.40 47.65 45.70 46.00 0.1M
2021-09-27 47.00 48.00 46.15 47.15 0.1M
2021-09-24 47.55 49.00 45.30 46.20 0.1M
2021-09-23 47.70 47.90 46.05 47.65 0.2M
2021-09-22 44.30 45.95 43.15 45.95 0.4M
2021-09-21 44.60 45.30 42.50 43.80 0.1M
2021-09-20 42.50 44.75 42.00 44.70 1.6M
2021-09-17 43.95 44.80 40.80 42.65 0.1M
2021-09-16 41.25 42.70 41.20 42.70 0.1M
2021-09-15 39.45 40.70 39.45 40.70 0.0M
2021-09-14 39.00 40.15 38.50 38.80 0.0M
2021-09-13 40.35 40.35 39.00 39.45 0.0M
2021-09-09 39.30 40.20 38.45 39.75 0.0M
2021-09-08 40.00 40.00 38.30 39.30 0.0M
2021-09-07 39.75 40.70 39.10 39.35 0.1M
2021-09-06 39.05 41.65 37.75 41.00 0.2M
2021-09-03 40.10 40.25 39.00 39.70 0.1M
2021-09-02 38.15 39.25 37.35 39.25 0.1M
2021-09-01 37.20 37.75 36.05 37.40 0.0M
2021-08-31 38.00 38.00 36.00 36.50 0.0M
2021-08-30 39.90 39.90 37.10 37.75 0.0M
2021-08-27 39.80 39.80 37.85 38.30 0.0M
2021-08-26 37.00 38.60 37.00 38.30 0.1M
2021-08-25 37.65 37.65 36.20 36.95 0.1M
2021-08-24 33.50 36.30 33.05 36.25 0.1M
2021-08-23 37.50 37.50 34.35 34.60 0.0M
2021-08-20 37.70 37.70 36.05 36.15 0.0M
2021-08-18 39.75 39.85 37.65 37.90 0.0M
2021-08-17 40.50 41.50 39.50 39.60 0.1M
2021-08-16 40.10 42.75 39.60 40.45 0.0M
2021-08-13 40.20 41.80 39.35 40.75 0.1M
2021-08-12 39.45 40.60 39.00 39.85 0.0M
2021-08-11 39.05 39.80 38.00 39.30 0.1M
2021-08-10 41.00 41.60 39.85 40.00 0.0M
2021-08-09 44.25 44.90 41.35 41.90 0.1M
2021-08-06 41.90 43.65 40.55 43.50 0.1M
2021-08-05 41.55 41.60 40.00 41.60 0.1M
2021-08-04 40.80 41.65 39.10 39.65 0.1M
2021-08-03 42.80 42.80 40.05 40.85 0.1M
2021-08-02 41.00 42.85 41.00 42.15 0.0M
2021-07-30 41.50 42.85 41.00 41.60 0.0M
2021-07-29 42.50 42.70 40.55 41.25 0.0M
2021-07-28 42.85 42.85 41.00 41.85 0.1M
2021-07-27 44.00 44.95 42.50 42.85 0.0M
2021-07-26 45.75 45.80 44.00 44.15 0.0M
2021-07-23 45.25 46.25 43.45 44.70 0.1M
2021-07-22 44.00 46.20 44.00 45.10 0.1M
2021-07-20 44.60 46.35 43.60 44.10 0.2M
2021-07-19 46.10 47.50 45.30 45.85 0.3M
2021-07-16 49.50 50.80 46.10 47.00 1.0M
2021-07-15 45.80 50.80 43.30 49.30 1.4M
2021-07-14 46.50 47.30 45.00 45.15 0.2M
2021-07-13 45.60 47.70 45.50 46.30 0.5M
2021-07-12 44.85 46.85 43.55 45.15 0.9M
2021-07-09 38.50 45.50 38.00 43.50 2.1M
2021-07-08 38.60 39.90 37.80 38.30 0.2M
2021-07-07 39.30 40.50 38.35 38.65 0.2M
2021-07-06 38.60 41.80 38.10 38.70 0.5M
2021-07-05 34.20 38.90 29.00 38.15 0.5M
2021-07-02 35.75 36.20 34.10 34.55 0.1M
2021-07-01 36.00 36.35 34.00 35.00 0.2M
2021-06-30 37.55 38.90 35.55 36.15 0.7M
2021-06-29 32.10 38.10 31.30 36.45 0.5M
2021-06-28 31.50 32.95 30.40 32.05 0.1M
2021-06-25 31.75 31.75 30.55 30.80 0.1M
2021-06-24 30.50 32.40 29.40 30.75 0.2M
2021-06-23 30.45 30.65 29.70 29.85 0.0M
2021-06-22 29.75 30.80 29.65 29.90 0.0M
2021-06-21 29.00 30.00 28.65 29.60 0.0M
2021-06-18 30.15 30.15 28.40 29.20 0.1M
2021-06-17 29.00 30.50 29.00 30.05 0.1M
2021-06-16 30.25 30.70 29.30 29.65 0.0M
2021-06-15 31.00 31.00 30.15 30.25 0.0M
2021-06-14 31.25 31.75 29.00 30.40 0.1M
2021-06-11 31.25 31.75 30.45 30.65 0.0M
2021-06-10 31.45 31.45 30.30 30.90 0.0M
2021-06-09 32.30 33.30 29.55 30.15 0.1M
2021-06-08 29.55 32.25 29.40 31.65 0.3M
2021-06-07 29.05 29.50 28.70 29.30 0.1M
2021-06-04 29.80 29.80 28.55 29.05 0.0M
2021-06-03 28.85 30.25 28.50 29.10 0.1M
2021-06-02 29.25 29.25 27.90 28.25 0.0M
2021-06-01 29.40 29.75 27.95 28.15 0.0M
2021-05-31 28.85 29.60 28.70 28.80 0.0M
2021-05-28 30.20 30.55 28.45 28.80 0.1M
2021-05-27 28.70 31.00 28.25 30.20 0.1M
2021-05-26 29.85 29.85 28.40 28.85 0.0M
2021-05-25 30.15 30.30 29.00 29.15 0.0M
2021-05-24 28.75 29.80 28.75 29.55 0.0M
2021-05-21 29.80 31.45 28.75 28.80 0.1M
2021-05-20 27.80 30.10 27.05 29.00 0.1M
2021-05-19 26.80 28.60 26.75 27.65 0.1M
2021-05-18 27.20 27.20 26.40 26.55 0.0M
2021-05-17 25.55 27.50 25.55 26.90 0.0M
2021-05-14 27.60 27.65 26.30 26.60 0.0M
2021-05-12 27.40 28.35 27.40 27.50 0.0M
2021-05-11 27.00 28.15 26.90 27.35 0.0M
2021-05-10 27.20 27.20 26.65 26.80 0.0M
2021-05-07 27.55 27.70 26.55 26.95 0.1M
2021-05-06 27.80 28.35 26.90 27.15 0.0M
2021-05-05 28.25 28.25 27.40 27.80 0.0M
2021-05-04 27.65 28.80 27.20 27.85 0.0M
2021-05-03 27.70 27.70 26.95 27.30 0.0M
2021-04-30 27.30 28.30 27.00 27.90 0.0M
2021-04-29 28.00 29.00 27.30 27.60 0.0M
2021-04-28 28.90 29.15 28.05 28.50 0.0M
2021-04-27 28.55 29.00 28.40 28.70 0.0M
2021-04-26 28.65 29.20 28.10 28.30 0.0M
2021-04-23 28.25 30.00 28.25 28.50 0.0M
2021-04-22 29.60 30.45 27.15 29.10 0.0M
2021-04-20 29.50 30.75 29.20 29.90 0.1M
2021-04-19 28.00 29.90 25.30 28.40 0.1M
2021-04-16 27.30 28.30 27.05 27.90 0.0M
2021-04-15 26.20 27.55 26.20 26.85 0.0M
2021-04-13 27.45 28.00 26.90 27.65 0.0M
2021-04-12 28.50 29.25 26.40 27.05 0.1M
2021-04-09 29.75 31.00 29.00 29.90 0.1M
2021-04-08 29.20 30.65 29.15 29.60 0.0M
2021-04-07 29.35 29.95 28.20 29.30 0.0M
2021-04-06 28.85 30.60 28.50 29.30 0.1M
2021-04-05 30.20 30.75 28.90 29.30 0.0M
2021-04-01 29.50 31.50 29.25 30.50 0.0M
2021-03-31 31.00 31.00 28.20 29.00 0.0M
2021-03-30 30.00 30.70 28.45 29.10 0.0M
2021-03-26 31.45 31.45 29.05 29.45 0.0M
2021-03-25 31.00 31.00 29.40 30.15 0.0M
2021-03-24 31.90 33.00 30.70 30.85 0.0M
2021-03-23 30.40 33.45 29.50 31.95 0.1M
2021-03-22 27.30 29.10 27.30 28.70 0.0M
2021-03-19 30.00 30.00 26.55 27.80 0.1M
2021-03-18 31.40 31.40 28.00 28.40 0.1M
2021-03-17 32.30 32.95 29.95 30.10 0.1M
2021-03-16 32.20 33.50 32.20 32.40 0.0M
2021-03-15 33.80 33.80 31.90 32.15 0.0M
2021-03-12 35.00 35.55 33.40 33.70 0.0M
2021-03-10 35.85 36.25 34.40 34.80 0.0M
2021-03-09 36.45 37.80 34.90 35.50 0.2M
2021-03-08 34.75 36.90 33.10 35.45 0.2M
2021-03-05 32.90 33.45 31.55 32.70 0.1M
2021-03-04 32.65 34.10 32.55 32.80 0.0M
2021-03-03 33.00 34.00 31.05 32.80 0.1M
2021-03-02 34.20 34.55 31.50 32.65 0.1M
2021-03-01 34.35 35.00 33.30 33.90 0.1M
2021-02-26 35.20 35.20 31.10 33.20 0.1M
2021-02-25 34.55 34.55 33.40 33.95 0.1M
2021-02-24 35.85 35.85 33.15 33.70 0.1M
2021-02-23 35.60 35.90 33.90 34.40 0.1M
2021-02-22 34.50 35.60 33.60 34.25 0.2M
2021-02-19 32.20 34.70 31.35 33.35 0.1M
2021-02-18 31.00 32.00 29.95 31.50 0.1M
2021-02-17 30.10 31.50 29.05 30.30 0.0M
2021-02-16 33.60 33.75 29.30 30.15 0.2M
2021-02-15 29.90 34.90 29.25 32.40 0.5M
2021-02-12 25.30 29.80 25.30 29.40 0.2M
2021-02-11 26.30 26.40 25.05 25.85 0.1M
2021-02-10 26.25 26.60 25.30 25.65 0.1M
2021-02-09 26.60 27.50 25.30 25.80 0.2M
2021-02-08 23.40 26.95 19.00 25.85 0.1M
2021-02-05 22.05 23.05 21.80 22.80 0.0M
2021-02-04 21.50 21.85 21.35 21.70 0.0M
2021-02-03 21.75 22.30 21.20 21.25 0.0M
2021-02-02 22.00 23.00 21.60 21.75 0.0M
2021-02-01 22.90 22.90 21.20 22.45 0.0M
2021-01-29 23.00 24.00 22.25 22.45 0.1M
2021-01-28 27.40 27.40 20.70 22.75 0.1M
2021-01-27 24.25 24.65 20.30 23.35 0.0M
2021-01-25 26.70 26.70 23.75 24.05 0.1M
2021-01-22 25.65 25.90 24.60 24.95 0.0M
2021-01-21 27.80 27.80 25.55 25.65 0.0M
2021-01-20 26.75 27.25 26.30 26.95 0.0M
2021-01-19 27.60 27.75 25.00 26.40 0.1M
2021-01-18 27.50 28.50 26.00 26.70 0.1M
2021-01-15 25.75 27.35 25.00 26.60 0.0M
2021-01-14 24.00 27.50 24.00 26.95 0.1M
2021-01-13 27.00 27.00 24.75 25.05 0.0M
2021-01-12 24.05 27.10 24.00 25.80 0.1M
2021-01-11 24.10 25.00 23.30 24.10 0.1M
2021-01-08 24.50 25.00 23.95 24.05 0.0M
2021-01-07 24.45 26.50 22.50 24.25 0.1M
2021-01-06 24.50 25.90 23.70 24.05 0.0M
2021-01-05 23.00 25.95 21.50 24.65 0.1M
2021-01-04 24.40 27.35 24.00 24.70 0.2M
2021-01-01 23.55 23.55 23.55 23.55 0.0M