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
2023-12-29 136.85 139.20 134.65 135.70 0.6M
2023-12-28 137.60 140.30 134.10 137.00 1.0M
2023-12-27 140.45 141.45 137.55 138.30 1.0M
2023-12-26 138.00 144.00 137.55 139.65 1.4M
2023-12-22 133.50 139.70 131.85 138.50 1.2M
2023-12-21 126.65 134.90 126.65 132.70 1.9M
2023-12-20 144.20 145.00 126.30 130.70 2.8M
2023-12-19 137.00 144.40 136.50 142.55 3.7M
2023-12-18 131.40 135.20 130.15 134.80 1.2M
2023-12-15 132.00 135.15 128.95 131.70 1.3M
2023-12-14 128.15 131.45 127.20 130.95 1.7M
2023-12-13 126.95 129.40 125.15 127.05 1.0M
2023-12-12 128.45 129.80 124.50 126.30 1.3M
2023-12-11 123.00 129.10 123.00 128.20 2.2M
2023-12-08 117.95 125.15 117.95 121.40 3.1M
2023-12-07 116.00 118.65 114.05 117.80 1.3M
2023-12-06 117.15 118.50 114.15 115.60 0.8M
2023-12-05 113.70 117.60 111.00 116.85 1.7M
2023-12-04 111.70 115.60 108.10 112.80 1.9M
2023-12-01 113.40 113.40 107.75 108.65 1.1M
2023-11-30 113.45 114.70 110.25 112.25 0.6M
2023-11-29 115.80 116.90 113.20 113.70 0.6M
2023-11-28 110.40 117.70 110.00 115.95 1.6M
2023-11-24 113.00 113.20 107.55 109.25 0.8M
2023-11-23 113.00 113.90 111.80 112.15 0.4M
2023-11-22 114.95 115.40 110.75 111.60 1.1M
2023-11-21 117.70 118.90 112.10 113.90 1.6M
2023-11-20 114.30 119.80 114.30 117.50 2.0M
2023-11-17 109.25 115.00 109.15 114.30 2.0M
2023-11-16 106.60 110.20 106.40 109.50 1.5M
2023-11-15 105.20 107.85 105.20 107.05 1.1M
2023-11-13 102.85 107.35 101.90 104.85 1.4M
2023-11-12 100.45 105.00 100.45 102.80 0.6M
2023-11-10 96.60 103.80 96.45 100.40 2.1M
2023-11-09 101.40 104.50 97.00 99.80 1.2M
2023-11-08 101.00 102.80 99.70 100.25 0.6M
2023-11-07 102.90 105.00 101.20 101.75 0.9M
2023-11-06 104.30 104.65 101.55 102.25 0.9M
2023-11-03 102.00 103.90 99.55 103.10 1.3M
2023-11-02 101.55 102.35 99.30 101.05 0.9M
2023-11-01 102.40 103.95 100.15 100.70 1.6M
2023-10-31 97.45 105.00 97.40 102.10 4.6M
2023-10-30 93.50 97.75 92.90 96.80 1.6M
2023-10-27 93.15 96.20 92.50 93.85 1.4M
2023-10-26 90.35 94.25 87.30 92.45 2.0M
2023-10-25 94.35 95.50 88.65 92.35 1.9M
2023-10-23 99.00 100.00 91.80 92.95 2.2M
2023-10-20 99.10 103.70 97.25 98.70 4.1M
2023-10-19 92.95 103.00 91.00 98.15 13.2M
2023-10-18 89.60 93.80 87.90 92.20 1.9M
2023-10-17 92.25 92.95 84.15 89.00 1.2M
2023-10-16 91.90 94.20 90.00 91.40 1.2M
2023-10-13 93.00 93.85 91.50 91.90 0.7M
2023-10-12 93.95 97.40 92.65 93.25 2.7M
2023-10-11 92.90 94.40 91.85 93.30 0.8M
2023-10-10 90.45 93.75 90.20 92.70 1.4M
2023-10-09 89.60 91.40 87.80 89.20 0.9M
2023-10-06 93.50 94.35 91.10 91.70 0.7M
2023-10-05 91.00 94.20 90.30 93.50 1.4M
2023-10-04 91.00 92.45 88.20 90.10 0.7M
2023-10-03 95.00 95.55 91.25 91.95 1.7M
2023-09-29 90.65 95.80 90.65 94.80 2.8M
2023-09-28 90.65 94.00 89.75 90.60 1.4M
2023-09-27 85.90 90.75 85.40 90.00 1.3M
2023-09-26 84.85 87.00 84.50 85.20 0.4M
2023-09-25 84.60 86.15 83.60 84.65 0.5M
2023-09-22 84.45 86.00 83.60 84.75 0.6M
2023-09-21 86.75 88.40 83.20 83.85 1.0M
2023-09-20 89.05 89.50 85.10 86.10 0.8M
2023-09-18 91.80 92.00 88.15 89.05 2.0M
2023-09-15 88.90 92.00 86.70 91.20 1.6M
2023-09-14 87.25 89.40 87.00 88.55 0.9M
2023-09-13 87.65 88.90 84.00 86.35 2.0M
2023-09-12 92.90 92.90 83.35 86.75 3.3M
2023-09-11 94.40 94.70 91.45 92.10 0.8M
2023-09-08 91.65 95.55 91.20 94.30 1.4M
2023-09-07 93.15 93.50 91.15 91.60 1.0M
2023-09-06 97.00 97.75 92.15 93.00 1.6M
2023-09-05 94.90 98.45 94.50 97.00 2.1M
2023-09-04 95.10 96.65 92.60 94.15 1.2M
2023-09-01 93.45 97.40 91.10 94.80 3.1M
2023-08-31 88.10 93.40 88.10 92.90 1.7M
2023-08-30 88.45 90.90 87.60 88.90 1.3M
2023-08-29 91.60 92.00 87.00 87.80 1.2M
2023-08-28 88.00 91.90 87.80 90.90 1.7M
2023-08-25 88.35 89.05 86.00 87.30 1.5M
2023-08-24 93.70 94.35 87.65 88.35 1.7M
2023-08-23 91.25 94.75 91.15 92.10 1.9M
2023-08-22 87.95 92.90 86.75 90.50 3.2M
2023-08-21 85.05 88.00 84.80 87.25 2.2M
2023-08-18 82.40 85.25 81.20 84.40 1.5M
2023-08-17 80.45 83.90 80.45 82.05 1.1M
2023-08-16 79.30 82.90 79.15 81.20 1.2M
2023-08-14 79.00 79.80 76.00 78.70 2.5M
2023-08-11 83.30 83.50 78.85 79.15 1.5M
2023-08-10 79.70 84.00 79.50 83.30 3.9M
2023-08-09 78.25 80.45 77.45 79.40 0.9M
2023-08-08 79.10 81.25 77.50 77.85 2.4M
2023-08-07 74.70 78.50 74.40 78.30 2.3M
2023-08-04 75.00 75.85 73.65 74.05 1.0M
2023-08-03 75.95 77.20 73.20 75.10 1.7M
2023-08-02 71.70 75.60 71.20 75.05 3.3M
2023-08-01 71.25 72.90 71.05 71.55 1.4M
2023-07-31 71.75 72.95 70.70 71.10 2.2M
2023-07-28 72.80 74.80 70.75 71.50 1.8M
2023-07-27 72.05 73.35 71.80 72.45 0.7M
2023-07-26 72.80 74.50 71.55 71.90 0.8M
2023-07-25 74.05 75.50 71.60 72.25 0.8M
2023-07-24 73.90 76.00 73.65 74.05 1.3M
2023-07-21 73.00 74.80 72.15 73.55 1.1M
2023-07-20 73.60 75.50 72.65 73.25 1.6M
2023-07-19 72.45 74.50 72.45 73.30 2.7M
2023-07-18 68.50 72.00 67.50 71.50 3.5M
2023-07-17 65.40 69.30 65.40 68.40 2.1M
2023-07-14 64.60 66.75 64.15 65.50 1.4M
2023-07-13 64.10 66.15 63.55 64.30 1.1M
2023-07-12 63.80 65.45 63.25 63.70 0.7M
2023-07-11 64.55 65.55 64.00 64.30 0.5M
2023-07-10 65.60 65.75 63.05 64.55 0.8M
2023-07-07 67.35 67.60 64.65 65.15 0.9M
2023-07-06 66.40 67.60 65.90 67.35 1.0M
2023-07-05 67.10 67.10 65.85 66.15 0.8M
2023-07-04 64.25 69.00 62.75 67.15 2.7M
2023-07-03 64.20 65.85 63.70 64.10 0.7M
2023-06-30 63.85 65.45 62.80 63.85 0.8M
2023-06-28 63.65 64.50 63.00 63.70 0.8M
2023-06-27 63.75 64.75 63.10 63.30 0.5M
2023-06-26 62.90 63.95 61.80 63.75 0.7M
2023-06-23 63.35 65.10 61.60 62.55 2.2M
2023-06-22 65.80 66.70 62.60 63.00 1.4M
2023-06-21 64.90 67.10 64.60 65.40 1.8M
2023-06-20 62.15 66.60 62.15 64.55 3.1M
2023-06-19 62.70 62.70 60.95 62.20 0.9M
2023-06-16 61.65 64.25 61.65 62.25 1.6M
2023-06-15 60.15 62.90 60.15 61.20 1.2M
2023-06-14 60.95 62.55 59.95 60.60 1.4M
2023-06-13 62.75 63.75 59.45 60.55 1.8M
2023-06-12 60.55 62.60 60.10 61.95 2.1M
2023-06-09 58.80 60.70 58.55 60.05 1.4M
2023-06-08 58.65 59.45 58.00 58.55 1.2M
2023-06-07 59.45 60.80 57.65 58.20 1.9M
2023-06-06 55.50 59.50 54.55 59.15 4.2M
2023-06-05 53.60 55.70 53.60 55.00 1.2M
2023-06-02 52.20 53.65 52.20 53.00 0.9M
2023-06-01 52.00 53.45 51.60 51.80 0.6M
2023-05-31 54.25 55.00 51.05 51.50 1.5M
2023-05-30 53.95 55.40 53.85 54.20 0.5M
2023-05-29 55.30 55.90 53.55 53.85 0.8M
2023-05-26 55.40 56.80 55.00 55.30 0.9M
2023-05-25 54.60 56.50 54.05 55.55 1.7M
2023-05-24 53.95 55.05 53.55 54.60 0.8M
2023-05-23 54.50 54.50 53.30 54.10 0.5M
2023-05-22 53.90 54.30 53.05 54.10 0.6M
2023-05-19 54.00 54.00 52.50 53.10 0.8M
2023-05-18 52.05 55.50 52.05 53.45 2.4M
2023-05-17 52.05 53.00 51.20 51.75 0.7M
2023-05-16 52.00 53.20 52.00 52.15 1.2M
2023-05-15 50.05 52.50 50.00 51.95 1.2M
2023-05-12 50.05 51.25 50.00 50.20 0.4M
2023-05-11 50.20 51.45 50.00 50.25 0.4M
2023-05-10 51.35 51.55 49.55 50.20 0.9M
2023-05-09 52.60 53.25 50.85 51.30 0.9M
2023-05-08 51.90 52.65 51.25 52.40 1.7M
2023-05-05 51.10 51.80 49.70 51.55 1.0M
2023-05-04 49.60 51.60 49.60 50.80 0.9M
2023-05-03 49.15 50.85 49.05 49.90 0.7M
2023-05-02 50.50 50.85 48.60 49.25 0.6M
2023-04-28 50.55 51.00 49.45 50.05 0.4M
2023-04-27 51.50 51.90 49.95 50.15 0.5M
2023-04-26 48.80 52.25 48.45 50.90 1.3M
2023-04-25 50.25 51.10 48.35 48.80 0.7M
2023-04-24 50.50 51.15 49.40 49.85 1.1M
2023-04-21 49.40 52.00 48.70 50.05 3.0M
2023-04-20 48.15 50.50 48.15 48.90 1.5M
2023-04-19 47.95 49.65 47.85 48.35 1.1M
2023-04-18 48.25 49.70 47.60 47.95 1.3M
2023-04-17 46.30 48.85 45.50 48.15 2.1M
2023-04-13 45.00 46.65 44.85 46.30 0.6M
2023-04-12 44.95 46.00 44.05 45.30 1.3M
2023-04-11 44.85 45.20 42.80 44.25 0.6M
2023-04-10 43.95 45.75 43.50 44.75 2.4M
2023-04-06 40.20 43.85 40.10 43.10 2.1M
2023-04-05 37.70 41.20 37.25 39.80 2.1M
2023-04-03 34.65 38.10 34.40 37.45 1.3M
2023-03-31 34.50 35.05 34.00 34.10 0.7M
2023-03-29 34.30 35.35 33.80 33.95 0.9M
2023-03-28 33.65 34.50 33.65 34.10 0.6M
2023-03-27 34.40 34.60 33.55 34.05 0.5M
2023-03-24 35.15 35.30 34.05 34.30 0.4M
2023-03-23 35.40 35.40 35.05 35.10 0.2M
2023-03-22 35.30 35.95 35.00 35.10 0.3M
2023-03-21 35.65 35.65 34.60 35.30 0.3M
2023-03-20 38.00 38.00 34.90 35.10 0.3M
2023-03-17 35.75 36.10 35.20 35.75 0.3M
2023-03-16 35.65 35.80 34.90 35.65 0.3M
2023-03-15 36.00 36.00 35.40 35.55 0.2M
2023-03-14 36.00 36.00 35.30 35.55 0.3M
2023-03-13 36.75 37.35 35.30 35.65 0.5M
2023-03-10 37.20 37.65 36.85 37.40 0.2M
2023-03-09 38.00 38.20 37.20 37.40 0.2M
2023-03-08 37.40 37.95 37.35 37.75 0.3M
2023-03-06 37.40 38.50 37.25 37.60 0.4M
2023-03-03 37.25 37.40 36.55 37.15 0.2M
2023-03-02 37.65 37.85 36.65 36.95 0.2M
2023-03-01 36.20 37.50 36.20 37.00 0.2M
2023-02-28 37.15 37.15 36.15 36.30 0.2M
2023-02-27 37.25 37.40 36.50 36.75 0.2M
2023-02-24 37.25 37.65 36.80 37.15 0.2M
2023-02-23 37.00 37.60 36.85 37.10 0.2M
2023-02-22 37.60 37.90 36.35 36.85 0.4M
2023-02-21 38.25 38.40 37.50 37.60 0.2M
2023-02-20 38.25 38.90 37.75 37.80 0.2M
2023-02-17 39.05 39.30 37.90 38.15 0.4M
2023-02-16 39.25 39.60 38.90 39.10 0.2M
2023-02-15 38.90 39.90 38.60 39.25 0.2M
2023-02-14 39.70 40.00 38.25 38.70 0.5M
2023-02-13 39.75 41.40 39.50 40.10 0.4M
2023-02-10 40.20 40.40 39.20 39.70 0.4M
2023-02-09 39.75 40.50 39.65 39.85 0.2M
2023-02-08 40.00 40.30 39.30 39.85 0.2M
2023-02-07 40.70 40.70 39.65 39.90 0.3M
2023-02-06 40.65 40.65 39.75 40.00 0.2M
2023-02-03 40.20 40.50 39.30 40.05 0.3M
2023-02-02 41.10 41.15 39.60 39.95 0.6M
2023-02-01 41.15 42.40 39.75 40.50 0.7M
2023-01-31 41.30 42.35 40.70 41.95 0.5M
2023-01-30 40.55 41.60 40.15 40.70 0.3M
2023-01-27 42.50 43.10 40.25 40.85 0.9M
2023-01-25 40.50 42.65 39.70 41.95 0.9M
2023-01-24 40.40 41.70 40.40 40.75 0.4M
2023-01-23 41.25 41.40 40.50 40.65 0.5M
2023-01-20 40.55 41.90 40.55 41.00 0.7M
2023-01-19 40.30 40.90 39.85 40.50 0.3M
2023-01-18 41.00 41.60 40.00 40.45 0.4M
2023-01-17 42.10 42.20 40.80 40.95 0.3M
2023-01-16 41.75 42.45 41.05 42.00 1.1M
2023-01-13 41.55 41.75 41.10 41.45 0.2M
2023-01-12 41.65 41.80 41.00 41.35 0.2M
2023-01-11 42.25 42.65 41.20 41.35 0.4M
2023-01-10 43.00 43.05 41.70 42.35 0.8M
2023-01-09 41.95 44.40 41.15 43.05 2.3M
2023-01-06 41.95 42.20 40.60 41.40 0.3M
2023-01-05 41.65 41.65 40.75 41.40 0.3M
2023-01-04 42.25 43.10 41.05 41.15 0.7M
2023-01-03 43.45 43.45 42.40 42.65 0.3M
2023-01-02 42.85 43.20 42.35 43.05 0.5M