Tarc

TART
🏛️ india →
157.69
Last Update: 2025-09-29
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
2022-12-30 42.10 42.90 41.85 42.20 0.4M
2022-12-29 40.65 42.10 40.65 41.80 0.4M
2022-12-28 40.05 41.40 40.05 41.05 0.6M
2022-12-27 40.20 40.90 39.75 40.50 0.5M
2022-12-26 39.00 40.40 38.20 39.95 1.0M
2022-12-23 40.60 41.10 38.00 38.30 1.2M
2022-12-22 43.85 44.35 40.10 40.95 1.6M
2022-12-21 45.20 47.00 43.20 43.75 2.3M
2022-12-20 44.65 45.60 44.10 44.95 0.8M
2022-12-19 44.35 45.80 43.80 44.80 0.7M
2022-12-16 44.00 45.20 43.60 44.15 0.8M
2022-12-15 44.80 46.60 44.05 44.30 1.4M
2022-12-14 45.20 45.75 44.35 44.60 1.0M
2022-12-13 45.90 46.30 44.85 45.15 1.0M
2022-12-12 45.30 46.30 44.85 45.35 0.7M
2022-12-09 47.55 47.90 45.25 45.75 1.6M
2022-12-08 48.60 49.40 47.10 47.45 1.8M
2022-12-07 48.25 49.90 47.25 48.70 5.1M
2022-12-06 44.10 48.60 44.10 48.10 7.1M
2022-12-05 43.00 44.90 42.90 44.40 1.1M
2022-12-02 42.90 43.90 42.70 43.00 0.9M
2022-12-01 41.75 43.20 41.75 42.90 1.5M
2022-11-30 41.00 42.25 40.85 41.65 0.6M
2022-11-29 41.75 42.50 40.75 40.95 0.6M
2022-11-28 41.25 43.05 41.25 41.60 1.0M
2022-11-25 41.25 42.10 40.85 41.05 0.6M
2022-11-24 40.60 41.50 40.30 41.00 1.2M
2022-11-23 41.75 42.30 40.15 40.40 0.8M
2022-11-22 41.20 42.10 41.20 41.75 0.5M
2022-11-21 42.85 42.90 40.50 41.20 0.7M
2022-11-18 43.10 43.55 42.55 42.85 0.4M
2022-11-17 43.55 43.85 42.70 42.90 0.4M
2022-11-16 44.10 44.60 43.55 43.70 0.5M
2022-11-15 45.05 45.70 44.10 44.30 0.6M
2022-11-14 45.60 46.40 44.70 45.10 1.0M
2022-11-11 47.00 47.20 45.80 46.00 0.7M
2022-11-10 46.85 47.95 45.80 46.30 2.3M
2022-11-09 44.55 47.60 44.15 47.00 3.4M
2022-11-07 44.20 44.85 43.85 44.55 0.6M
2022-11-04 43.45 44.35 43.30 43.80 0.4M
2022-11-03 43.70 44.10 43.35 43.45 0.3M
2022-11-02 44.45 44.85 43.35 43.55 0.6M
2022-11-01 45.10 45.35 44.10 44.35 0.5M
2022-10-31 45.30 45.50 44.40 44.80 0.8M
2022-10-28 43.10 45.90 42.65 44.90 2.1M
2022-10-27 43.70 43.70 42.55 43.20 1.3M
2022-10-25 44.25 44.25 43.05 43.25 0.3M
2022-10-24 43.45 44.45 43.00 44.00 0.5M
2022-10-21 44.65 44.70 43.15 43.25 0.9M
2022-10-20 44.25 45.55 43.60 44.45 2.3M
2022-10-19 45.60 45.60 43.95 44.20 1.5M
2022-10-18 46.00 46.45 45.25 45.65 1.2M
2022-10-17 44.90 46.75 43.80 45.85 1.9M
2022-10-14 43.75 45.70 42.60 45.05 2.9M
2022-10-13 42.95 43.70 41.85 43.30 0.5M
2022-10-12 42.75 43.40 41.80 42.85 0.5M
2022-10-11 44.25 44.80 42.10 42.60 0.9M
2022-10-10 43.00 45.70 43.00 44.50 1.9M
2022-10-07 43.70 44.60 43.45 43.70 0.8M
2022-10-06 44.90 45.50 43.65 43.85 1.0M
2022-10-04 42.90 46.00 42.50 44.35 4.1M
2022-10-03 42.90 43.20 42.00 42.30 0.6M
2022-09-30 42.00 44.15 41.50 43.40 2.0M
2022-09-29 42.15 43.00 41.50 42.00 0.6M
2022-09-28 41.35 44.20 40.95 41.55 2.0M
2022-09-27 41.50 42.10 40.60 41.50 0.6M
2022-09-26 42.25 42.25 40.40 41.20 1.2M
2022-09-23 42.50 43.60 42.00 42.35 0.8M
2022-09-22 42.55 43.90 42.10 42.55 1.9M
2022-09-21 44.35 44.95 42.10 42.55 0.7M
2022-09-20 44.95 45.75 43.90 44.20 0.5M
2022-09-19 45.55 45.75 44.10 44.50 0.4M
2022-09-16 47.10 47.15 44.65 45.30 1.2M
2022-09-15 46.75 47.80 45.70 47.15 1.4M
2022-09-14 46.00 47.40 45.90 46.30 1.1M
2022-09-13 46.60 48.40 46.35 46.90 1.8M
2022-09-12 47.10 48.00 45.65 46.20 2.3M
2022-09-09 45.65 47.30 44.80 46.75 1.9M
2022-09-08 46.70 46.90 45.20 45.35 1.5M
2022-09-07 43.05 47.20 42.60 46.30 3.3M
2022-09-06 44.45 44.55 42.65 43.05 0.5M
2022-09-05 44.50 44.90 43.35 43.85 0.8M
2022-09-02 44.85 44.90 43.25 43.95 0.9M
2022-09-01 43.00 44.90 42.50 44.15 1.4M
2022-08-30 44.40 44.80 42.80 43.35 2.2M
2022-08-29 39.95 43.90 39.85 43.35 2.6M
2022-08-26 41.95 42.40 40.95 41.40 1.2M
2022-08-25 41.20 42.60 40.65 41.60 3.7M
2022-08-24 39.50 41.50 39.50 40.95 1.9M
2022-08-23 39.00 40.60 39.00 39.40 0.8M
2022-08-22 37.60 40.40 36.85 39.35 2.3M
2022-08-19 38.00 38.45 37.30 37.60 0.6M
2022-08-18 38.00 38.70 37.65 37.85 0.4M
2022-08-17 38.10 38.60 37.70 38.10 0.4M
2022-08-16 38.85 38.85 37.50 38.05 0.4M
2022-08-12 37.95 38.95 37.70 38.40 1.2M
2022-08-11 38.50 38.75 36.65 37.60 1.5M
2022-08-10 36.95 37.15 36.00 36.60 0.5M
2022-08-08 36.55 37.70 36.55 36.95 0.4M
2022-08-05 37.00 37.70 36.70 36.85 0.2M
2022-08-04 38.25 38.30 36.05 36.90 0.6M
2022-08-03 37.85 38.20 37.40 37.95 0.6M
2022-08-02 38.45 39.20 37.80 37.90 0.9M
2022-08-01 37.10 39.15 37.05 38.35 0.9M
2022-07-29 38.00 38.15 37.10 37.30 0.5M
2022-07-28 38.20 38.45 37.75 38.00 0.3M
2022-07-27 38.15 39.25 37.60 38.10 0.5M
2022-07-26 38.15 39.60 37.80 38.25 1.3M
2022-07-25 36.40 39.00 35.85 38.50 2.2M
2022-07-22 36.45 36.90 36.30 36.60 0.3M
2022-07-21 36.75 36.80 36.25 36.45 0.6M
2022-07-20 37.75 37.75 36.05 36.55 0.9M
2022-07-19 35.30 37.50 35.30 37.20 0.6M
2022-07-18 35.70 36.25 35.20 35.50 0.2M
2022-07-15 35.35 36.30 35.30 35.60 0.2M
2022-07-14 36.20 36.20 35.20 35.50 0.1M
2022-07-13 36.80 36.90 35.60 36.15 0.3M
2022-07-12 36.30 37.40 36.30 36.55 0.3M
2022-07-11 36.65 37.50 36.15 36.85 0.3M
2022-07-08 36.40 37.10 36.15 36.30 0.2M
2022-07-07 36.70 36.85 36.20 36.30 0.1M
2022-07-06 35.85 36.40 35.70 35.95 0.2M
2022-07-05 36.95 36.95 35.60 36.45 0.6M
2022-07-04 35.80 36.90 35.45 36.40 0.2M
2022-07-01 35.50 36.35 35.10 35.65 0.2M
2022-06-30 36.70 37.30 36.00 36.05 0.2M
2022-06-29 36.00 37.55 36.00 36.70 0.4M
2022-06-28 34.75 37.30 34.40 36.30 0.2M
2022-06-27 35.25 35.90 34.70 35.25 1.0M
2022-06-24 36.00 36.00 34.20 34.65 0.2M
2022-06-23 33.85 34.95 33.25 34.55 0.3M
2022-06-22 34.55 35.45 33.25 33.85 0.3M
2022-06-21 34.00 35.45 33.80 34.55 0.3M
2022-06-20 35.15 36.00 32.50 33.90 0.3M
2022-06-17 36.00 36.50 35.05 35.50 0.4M
2022-06-16 36.90 37.95 34.40 35.55 0.4M
2022-06-15 37.65 37.65 36.65 36.90 0.2M
2022-06-14 37.40 38.00 36.45 37.10 0.3M
2022-06-13 37.55 37.70 36.35 36.90 0.3M
2022-06-10 38.90 39.35 37.80 38.00 0.4M
2022-06-09 40.00 40.50 39.00 39.20 0.7M
2022-06-08 40.50 41.40 38.90 40.65 1.2M
2022-06-07 36.70 41.50 36.70 40.85 1.3M
2022-06-06 37.50 38.10 37.00 37.70 0.2M
2022-06-03 38.30 38.30 37.55 37.70 0.4M
2022-06-02 37.30 38.00 37.30 37.95 0.4M
2022-06-01 37.85 38.65 37.15 37.55 0.3M
2022-05-31 38.00 38.50 37.30 37.85 1.0M
2022-05-30 39.00 39.40 38.55 39.10 0.2M
2022-05-27 38.95 38.95 37.60 38.50 0.4M
2022-05-26 37.85 38.50 36.40 38.10 0.5M
2022-05-25 39.90 39.90 37.05 37.50 0.4M
2022-05-24 40.40 40.40 38.60 39.00 0.3M
2022-05-23 40.80 40.80 39.50 39.80 0.3M
2022-05-20 39.40 40.70 39.35 40.30 0.5M
2022-05-19 39.05 40.10 38.25 38.70 0.6M
2022-05-18 41.25 41.45 39.80 40.10 0.5M
2022-05-17 42.15 42.15 40.50 41.05 0.6M
2022-05-16 39.40 41.50 37.60 41.25 1.6M
2022-05-13 39.40 40.80 38.70 39.25 0.7M
2022-05-12 38.25 39.10 37.60 38.35 0.6M
2022-05-11 39.95 40.35 36.55 39.00 1.5M
2022-05-10 41.40 42.70 38.80 39.40 1.3M
2022-05-09 43.70 43.70 41.50 41.70 1.5M
2022-05-06 44.90 45.45 43.20 44.00 3.1M
2022-05-05 42.50 47.15 42.15 46.40 9.9M
2022-05-04 41.70 43.55 40.20 41.75 3.0M
2022-05-02 40.50 41.95 39.80 40.90 1.7M
2022-04-29 39.00 42.50 39.00 40.60 3.9M
2022-04-28 38.90 39.40 37.70 38.65 0.9M
2022-04-27 39.90 39.90 38.65 38.85 0.4M
2022-04-26 40.30 40.45 39.40 39.65 0.5M
2022-04-25 40.20 40.75 39.35 39.75 0.7M
2022-04-22 40.85 41.30 40.10 40.40 0.6M
2022-04-21 40.70 42.10 40.55 41.45 1.0M
2022-04-20 41.30 42.50 39.95 40.55 1.1M
2022-04-19 40.00 43.40 39.40 41.05 2.3M
2022-04-18 40.50 40.55 39.45 39.65 0.9M
2022-04-13 39.45 40.70 38.50 40.35 0.8M
2022-04-12 40.00 40.35 38.60 39.00 0.9M
2022-04-11 42.65 42.65 40.00 40.30 0.9M
2022-04-08 43.30 43.75 41.75 42.20 1.2M
2022-04-07 40.05 44.70 40.05 42.90 4.5M
2022-04-06 39.40 40.15 38.85 39.60 0.5M
2022-04-05 38.80 40.25 38.50 39.45 0.7M
2022-04-04 38.60 39.50 38.25 38.70 0.5M
2022-04-01 36.90 38.85 36.55 38.00 0.7M
2022-03-31 37.25 37.90 36.40 36.60 1.2M
2022-03-30 35.55 37.60 35.55 36.80 1.1M
2022-03-29 36.00 36.25 34.45 35.15 1.9M
2022-03-28 38.40 38.40 35.35 35.85 1.1M
2022-03-25 39.25 39.40 37.60 37.80 1.0M
2022-03-24 38.40 40.50 38.35 38.95 0.8M
2022-03-23 39.30 40.40 38.10 39.00 0.4M
2022-03-22 40.30 40.50 39.75 39.90 0.6M
2022-03-21 38.35 41.50 38.35 40.00 1.3M
2022-03-17 38.00 39.00 37.80 38.45 0.7M
2022-03-16 37.35 38.30 37.15 37.85 0.4M
2022-03-15 37.90 38.85 36.20 36.90 0.8M
2022-03-14 40.35 40.35 37.50 37.85 0.7M
2022-03-11 39.00 39.80 38.55 39.35 0.3M
2022-03-10 40.00 40.45 38.55 39.00 0.8M
2022-03-09 38.20 39.85 37.60 39.15 1.1M
2022-03-08 37.65 38.60 36.50 37.35 0.6M
2022-03-07 37.60 38.05 34.85 37.00 0.8M
2022-03-04 38.50 38.80 36.80 38.30 0.6M
2022-03-03 38.80 39.85 38.15 38.55 0.3M
2022-03-02 37.65 38.10 36.65 37.85 0.8M
2022-02-28 37.50 38.00 36.65 37.80 0.4M
2022-02-25 36.50 38.40 35.85 37.75 1.4M
2022-02-24 37.10 38.00 33.60 35.65 0.8M
2022-02-23 39.60 40.60 38.85 39.10 0.4M
2022-02-22 38.50 40.20 37.55 39.45 0.8M
2022-02-21 40.55 40.80 38.40 39.65 1.3M
2022-02-18 41.45 41.80 40.15 40.55 0.4M
2022-02-17 41.85 42.45 41.00 41.45 0.5M
2022-02-16 42.70 43.35 41.65 41.80 1.1M
2022-02-15 41.00 42.50 40.15 42.10 1.6M
2022-02-14 43.95 43.95 39.00 40.70 1.9M
2022-02-11 44.95 45.35 43.15 43.95 1.3M
2022-02-10 45.40 46.10 44.80 45.05 0.9M
2022-02-09 45.50 46.15 44.80 45.35 0.7M
2022-02-08 48.35 48.35 44.80 45.00 1.4M
2022-02-07 48.20 48.90 47.10 47.55 1.0M
2022-02-04 48.70 49.10 47.15 47.75 1.1M
2022-02-03 49.60 50.10 48.40 48.60 0.7M
2022-02-02 49.50 51.75 49.00 49.35 1.2M
2022-02-01 48.45 49.30 47.90 48.75 0.6M
2022-01-31 50.00 50.00 47.75 48.00 0.6M
2022-01-28 51.00 51.80 48.25 48.60 1.0M
2022-01-27 51.00 51.90 49.55 49.95 1.2M
2022-01-25 48.15 51.15 47.30 50.90 1.2M
2022-01-24 53.50 55.10 48.85 49.80 2.2M
2022-01-21 56.30 56.35 53.45 53.90 1.2M
2022-01-20 56.40 57.70 56.25 56.65 1.1M
2022-01-19 56.80 57.15 55.10 56.15 0.8M
2022-01-18 58.65 59.20 56.10 57.05 1.9M
2022-01-17 58.50 60.60 57.90 58.75 2.4M
2022-01-14 55.40 59.10 54.55 58.25 1.9M
2022-01-13 56.80 57.15 55.00 55.45 0.9M
2022-01-12 59.55 60.75 55.25 56.45 3.6M
2022-01-11 55.45 59.85 54.50 59.15 6.4M
2022-01-10 52.75 55.50 51.65 54.50 4.7M
2022-01-07 49.45 52.50 49.20 50.90 2.7M
2022-01-06 49.70 49.70 48.70 49.00 0.9M
2022-01-05 51.00 51.00 49.45 50.05 1.7M
2022-01-04 52.85 53.00 50.00 50.90 2.6M
2022-01-03 50.35 53.00 49.90 52.45 3.1M