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
2023-12-29 138.20 139.15 134.65 135.50 0.1M
2023-12-28 140.20 140.50 134.05 135.55 0.1M
2023-12-27 140.60 141.30 137.25 138.30 0.1M
2023-12-26 137.20 144.00 137.20 139.95 0.1M
2023-12-22 133.05 139.70 131.85 138.55 0.1M
2023-12-21 127.90 134.85 127.10 132.70 0.1M
2023-12-20 144.40 144.95 126.85 130.60 0.3M
2023-12-19 137.30 144.00 137.30 142.80 0.3M
2023-12-18 133.95 135.10 130.70 134.70 0.1M
2023-12-15 132.90 135.10 129.05 131.30 0.1M
2023-12-14 128.95 131.60 127.30 130.85 0.1M
2023-12-13 127.10 129.40 125.25 127.05 0.0M
2023-12-12 129.20 129.90 124.55 126.05 0.1M
2023-12-11 123.15 129.20 123.10 127.75 0.2M
2023-12-08 119.40 125.00 118.75 121.80 0.3M
2023-12-07 118.95 118.95 114.05 118.10 0.1M
2023-12-06 116.85 118.20 114.10 115.65 0.0M
2023-12-05 114.75 117.40 111.25 116.50 0.1M
2023-12-04 111.00 115.50 108.20 112.60 0.2M
2023-12-01 113.00 113.15 107.90 108.75 0.1M
2023-11-30 113.60 114.80 110.40 112.85 0.0M
2023-11-29 116.00 117.00 113.30 113.60 0.1M
2023-11-28 110.65 117.50 110.05 116.80 0.1M
2023-11-24 113.90 113.90 107.80 109.05 0.0M
2023-11-23 112.05 114.05 111.75 112.10 0.0M
2023-11-22 115.85 115.85 110.65 111.80 0.1M
2023-11-21 117.75 118.95 112.80 114.15 0.2M
2023-11-20 115.90 119.90 114.70 117.75 0.3M
2023-11-17 109.50 114.95 109.20 114.20 0.2M
2023-11-16 105.00 110.00 105.00 109.50 0.1M
2023-11-15 106.60 107.85 105.65 106.75 0.1M
2023-11-13 101.20 107.45 101.20 105.05 0.1M
2023-11-12 100.75 105.00 100.75 102.70 0.1M
2023-11-10 96.50 103.70 96.50 100.75 0.1M
2023-11-09 100.95 104.50 96.80 99.65 0.2M
2023-11-08 101.10 102.70 99.85 100.70 0.0M
2023-11-07 104.00 105.00 101.20 101.65 0.1M
2023-11-06 103.85 104.70 101.60 102.25 0.4M
2023-11-03 102.35 104.00 99.55 102.45 1.1M
2023-11-02 100.65 102.15 99.40 101.00 0.0M
2023-11-01 102.20 103.90 100.30 100.55 0.8M
2023-10-31 98.61 104.85 98.02 102.13 0.2M
2023-10-30 93.60 97.64 92.98 96.68 0.1M
2023-10-27 93.49 96.02 92.54 93.84 0.1M
2023-10-26 90.82 94.19 87.42 92.39 0.2M
2023-10-25 93.92 95.51 88.61 92.38 0.1M
2023-10-23 99.79 99.90 91.92 92.72 0.2M
2023-10-20 98.51 103.58 97.40 99.01 0.3M
2023-10-19 92.01 103.00 91.09 98.68 1.0M
2023-10-18 90.05 93.90 87.99 92.00 0.1M
2023-10-17 93.48 93.48 86.52 89.08 0.1M
2023-10-16 91.94 94.17 90.70 91.63 0.1M
2023-10-13 93.94 93.94 91.52 91.94 0.1M
2023-10-12 94.05 97.43 92.10 93.35 0.1M
2023-10-11 94.29 94.43 92.09 93.31 0.0M
2023-10-10 90.97 93.73 90.34 92.54 0.0M
2023-10-09 93.28 93.28 88.10 89.19 0.1M
2023-10-06 94.99 94.99 91.10 91.45 0.1M
2023-10-05 91.89 94.13 90.75 93.50 0.1M
2023-10-04 90.61 92.38 88.25 90.09 0.1M
2023-10-03 96.50 96.50 91.45 91.98 0.1M
2023-09-29 90.94 95.70 90.94 94.61 0.2M
2023-09-28 91.80 93.89 89.65 90.77 0.1M
2023-09-27 83.60 90.65 83.60 90.00 0.1M
2023-09-26 82.51 86.93 82.51 85.23 0.0M
2023-09-25 84.03 86.07 83.49 84.38 0.1M
2023-09-22 82.71 85.93 82.71 84.80 0.1M
2023-09-21 89.80 89.80 83.30 83.97 0.1M
2023-09-20 87.30 89.30 85.78 86.21 0.1M
2023-09-18 89.40 91.91 88.60 89.21 0.1M
2023-09-15 88.52 91.90 86.74 91.13 0.1M
2023-09-14 89.00 89.32 87.20 88.53 0.1M
2023-09-13 85.33 88.61 84.00 85.49 0.2M
2023-09-12 94.78 94.78 83.42 86.84 0.1M
2023-09-11 94.01 94.60 91.43 91.96 0.1M
2023-09-08 91.90 95.40 91.25 94.46 0.1M
2023-09-07 94.78 94.78 91.30 91.57 0.0M
2023-09-06 97.00 97.50 92.33 92.91 0.2M
2023-09-05 94.50 98.49 94.50 97.04 0.2M
2023-09-04 96.13 96.61 92.63 93.95 0.1M
2023-09-01 94.59 97.13 91.14 94.79 0.3M
2023-08-31 88.97 93.40 88.97 92.92 0.2M
2023-08-30 88.01 90.79 87.59 88.97 0.1M
2023-08-29 91.00 91.92 87.05 87.89 0.1M
2023-08-28 87.50 91.90 87.50 90.90 0.2M
2023-08-25 88.94 88.99 86.00 87.35 0.2M
2023-08-24 98.99 98.99 87.50 88.37 0.4M
2023-08-23 91.50 94.61 91.17 91.98 0.2M
2023-08-22 88.00 92.90 87.12 90.52 0.2M
2023-08-21 84.49 87.95 84.49 87.17 0.2M
2023-08-18 82.01 85.00 81.95 84.49 0.1M
2023-08-17 81.19 83.85 81.19 82.01 0.1M
2023-08-16 79.43 82.69 78.97 81.19 0.1M
2023-08-14 78.11 79.72 76.08 78.81 0.1M
2023-08-11 83.80 83.80 79.00 79.08 0.2M
2023-08-10 79.26 84.00 78.95 83.48 0.4M
2023-08-09 76.57 80.43 76.57 79.29 0.0M
2023-08-08 79.39 81.18 77.54 77.84 0.1M
2023-08-07 74.99 78.49 74.59 78.20 0.2M
2023-08-04 75.00 75.69 73.50 74.07 0.1M
2023-08-03 75.50 77.21 73.26 75.17 0.1M
2023-08-02 71.11 75.50 71.11 74.98 0.2M
2023-08-01 72.49 72.83 71.05 71.57 0.1M
2023-07-31 72.00 72.94 70.93 71.37 0.0M
2023-07-28 71.02 74.66 70.69 71.30 0.1M
2023-07-27 70.56 73.34 70.56 72.35 0.1M
2023-07-26 71.41 74.45 71.30 71.98 0.1M
2023-07-25 74.01 75.50 71.70 72.49 0.0M
2023-07-24 73.50 75.97 73.50 74.02 0.1M
2023-07-21 73.09 74.70 72.23 73.86 0.1M
2023-07-20 73.06 75.50 72.61 73.41 0.1M
2023-07-19 72.49 74.48 72.49 73.20 0.1M
2023-07-18 68.21 72.00 67.64 71.43 0.1M
2023-07-17 65.20 69.25 65.20 68.19 0.1M
2023-07-14 64.03 66.67 64.03 65.49 0.0M
2023-07-13 63.78 66.15 63.45 64.28 0.1M
2023-07-12 63.06 65.33 63.06 63.74 0.1M
2023-07-11 63.56 65.48 63.56 64.35 0.0M
2023-07-10 64.11 65.63 63.14 64.53 0.1M
2023-07-07 67.98 67.98 64.80 65.27 0.1M
2023-07-06 65.01 67.55 65.01 67.20 0.1M
2023-07-05 66.71 67.00 65.85 66.07 0.1M
2023-07-04 63.00 68.92 62.90 67.47 0.2M
2023-07-03 64.01 65.84 63.85 64.22 0.0M
2023-06-30 63.15 65.49 63.00 63.68 0.1M
2023-06-28 64.50 64.50 63.09 63.87 0.0M
2023-06-27 62.55 64.65 62.55 63.26 0.1M
2023-06-26 62.05 64.01 61.86 63.87 0.0M
2023-06-23 64.29 64.89 61.50 62.51 0.6M
2023-06-22 65.86 66.69 61.20 63.12 0.5M
2023-06-21 63.60 66.94 63.60 65.45 0.3M
2023-06-20 61.21 66.50 61.21 64.56 0.2M
2023-06-19 63.30 63.30 61.00 62.25 0.1M
2023-06-16 61.74 64.29 61.74 62.30 0.0M
2023-06-15 60.50 62.88 60.30 61.14 0.0M
2023-06-14 60.36 62.50 60.04 60.59 0.2M
2023-06-13 62.16 63.70 59.37 61.26 0.2M
2023-06-12 60.10 62.50 60.02 62.16 0.1M
2023-06-09 58.84 60.63 58.61 60.05 0.1M
2023-06-08 58.00 59.44 58.00 58.49 0.1M
2023-06-07 58.00 60.71 57.90 58.14 0.2M
2023-06-06 55.31 59.50 54.60 59.09 0.1M
2023-06-05 54.59 55.60 53.71 54.86 0.1M
2023-06-02 52.39 53.61 52.00 52.99 0.1M
2023-06-01 52.50 53.39 51.55 51.98 0.1M
2023-05-31 56.00 56.00 51.06 51.43 0.0M
2023-05-30 53.01 55.30 53.01 54.08 0.0M
2023-05-29 54.76 55.60 53.46 53.83 0.1M
2023-05-26 52.70 56.74 52.70 55.44 0.1M
2023-05-25 53.55 56.50 53.55 55.56 0.1M
2023-05-24 54.24 55.00 52.65 54.56 0.1M
2023-05-23 54.00 54.44 53.34 54.05 0.0M
2023-05-22 52.61 54.34 52.61 54.04 0.1M
2023-05-19 52.76 53.87 52.51 53.17 0.1M
2023-05-18 52.75 55.54 51.94 53.46 0.2M
2023-05-17 53.00 53.00 51.26 51.97 0.1M
2023-05-16 50.95 53.10 50.95 52.22 0.1M
2023-05-15 50.89 52.40 49.70 52.03 0.2M
2023-05-12 50.39 51.06 50.01 50.30 0.0M
2023-05-11 51.40 51.51 50.09 50.11 0.0M
2023-05-10 50.36 51.50 49.70 50.03 0.0M
2023-05-09 51.35 53.32 50.70 51.08 0.1M
2023-05-08 51.10 52.60 51.10 52.43 0.1M
2023-05-05 50.00 51.90 49.70 51.48 0.1M
2023-05-04 48.76 51.85 48.76 50.91 0.1M
2023-05-03 48.06 50.61 48.06 49.99 0.1M
2023-05-02 49.37 50.39 48.55 49.26 0.1M
2023-04-28 50.89 51.20 49.57 50.07 0.0M
2023-04-27 51.20 51.85 50.00 50.11 0.0M
2023-04-26 48.10 51.50 48.10 51.22 0.1M
2023-04-25 48.85 50.70 48.26 49.04 0.0M
2023-04-24 50.05 51.10 49.45 49.82 0.1M
2023-04-21 48.25 52.00 48.25 49.96 0.2M
2023-04-20 48.56 50.53 48.55 48.90 0.2M
2023-04-19 47.95 49.60 47.89 48.41 0.0M
2023-04-18 48.50 49.69 47.50 47.81 0.1M
2023-04-17 45.40 48.84 45.40 48.15 0.1M
2023-04-13 44.65 46.70 44.50 46.24 0.1M
2023-04-12 44.61 45.89 44.40 45.45 0.1M
2023-04-11 44.04 44.93 42.89 44.29 0.0M
2023-04-10 43.11 45.70 43.11 44.74 0.1M
2023-04-06 40.39 43.79 40.11 43.07 0.2M
2023-04-05 37.05 41.09 36.70 39.84 0.2M
2023-04-03 33.59 38.00 33.59 37.53 0.1M
2023-03-31 33.45 34.94 33.45 34.15 0.1M
2023-03-29 34.21 35.19 33.65 33.94 0.1M
2023-03-28 34.39 34.39 33.86 34.10 0.1M
2023-03-27 34.01 34.36 33.40 34.03 0.1M
2023-03-24 35.40 35.40 34.01 34.26 0.0M
2023-03-23 35.10 35.36 35.07 35.10 0.0M
2023-03-22 35.34 35.89 35.00 35.05 0.0M
2023-03-21 35.10 35.37 34.56 35.28 0.0M
2023-03-20 35.85 35.85 34.90 35.13 0.0M
2023-03-17 35.81 36.04 35.23 35.73 0.0M
2023-03-16 35.21 35.79 34.86 35.61 0.0M
2023-03-15 35.15 35.95 35.15 35.52 0.0M
2023-03-14 36.67 36.67 35.20 35.53 0.0M
2023-03-13 36.50 37.19 35.36 35.73 0.0M
2023-03-10 36.73 37.69 36.73 37.23 0.0M
2023-03-09 37.75 38.14 37.16 37.49 0.0M
2023-03-08 37.50 37.94 37.22 37.68 0.0M
2023-03-06 37.44 38.49 37.40 37.67 0.0M
2023-03-03 37.45 37.45 36.96 37.09 0.0M
2023-03-02 37.44 37.50 36.80 37.02 0.0M
2023-03-01 36.40 37.50 36.20 37.03 0.0M
2023-02-28 36.90 37.05 36.20 36.45 0.0M
2023-02-27 37.20 37.25 36.55 36.70 0.0M
2023-02-24 37.85 37.85 36.80 37.10 0.0M
2023-02-23 37.35 37.65 36.85 37.00 0.0M
2023-02-22 38.60 38.60 36.15 36.50 0.0M
2023-02-21 38.30 38.35 37.35 37.65 0.0M
2023-02-20 38.50 38.85 37.75 37.85 0.0M
2023-02-17 39.30 39.30 37.95 38.10 0.0M
2023-02-16 39.05 39.55 38.90 38.95 0.0M
2023-02-15 38.95 39.55 38.45 39.10 0.0M
2023-02-14 39.30 39.75 38.30 38.70 0.1M
2023-02-13 39.75 41.40 39.50 40.15 0.0M
2023-02-10 39.70 40.45 39.25 39.65 0.0M
2023-02-09 39.30 40.40 39.30 39.75 0.0M
2023-02-08 39.50 40.25 39.35 39.75 0.0M
2023-02-07 40.30 40.35 39.75 39.95 0.0M
2023-02-06 39.95 40.50 39.60 39.80 0.0M
2023-02-03 40.45 40.50 39.30 39.95 0.0M
2023-02-02 40.65 41.10 39.65 39.95 0.0M
2023-02-01 43.25 43.25 39.75 40.45 0.0M
2023-01-31 40.00 42.40 40.00 41.85 0.1M
2023-01-30 41.00 41.55 40.15 40.80 0.1M
2023-01-27 41.15 43.00 40.25 40.85 0.1M
2023-01-25 40.80 42.60 39.75 41.95 0.1M
2023-01-24 40.20 41.65 40.20 40.70 0.0M
2023-01-23 40.20 41.45 40.20 40.65 0.1M
2023-01-20 40.00 41.80 40.00 41.05 0.1M
2023-01-19 39.70 40.90 39.70 40.50 0.1M
2023-01-18 41.00 41.55 40.05 40.35 0.1M
2023-01-17 42.40 42.40 40.80 40.95 0.1M
2023-01-16 41.50 42.40 41.00 42.05 0.1M
2023-01-13 41.75 41.80 41.00 41.50 0.0M
2023-01-12 41.65 41.80 40.95 41.40 0.0M
2023-01-11 42.05 42.70 41.30 41.35 0.0M
2023-01-10 43.25 43.25 41.75 42.25 0.0M
2023-01-09 41.85 44.30 41.25 42.95 0.2M
2023-01-06 41.00 42.00 40.65 41.25 0.0M
2023-01-05 42.00 42.00 40.80 41.30 0.0M
2023-01-04 42.55 43.05 41.00 41.05 0.1M
2023-01-03 44.95 44.95 42.25 42.55 0.0M
2023-01-02 42.35 43.15 42.20 43.00 0.0M