Price Data Selection & Download
Tarmat Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
2807 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Analyse TARMAT promoter holding to track promoter, FII and institutional holdings.
Share Price All Time High
₹153.90
February 27, 2024
NSE Exchange
Share Price All Time Low
₹18.55
June 01, 2020
NSE Exchange
Highest Volume Trading Day
5,616,338
February 23, 2024 • ₹131.80
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
TARMAT daily open, high, low, close and volume (OHLCV) on NSE — 134 records.
Total Records
134
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹59.60 | ₹59.60 | ₹57.24 | ₹57.76 | 3,487 |
| 2026-09-17 | ₹57.06 | ₹57.97 | ₹56.20 | ₹56.56 | 8,291 |
| 2026-09-16 | ₹57.27 | ₹58.71 | ₹57.02 | ₹57.47 | 15,351 |
| 2026-09-15 | ₹59.61 | ₹61.68 | ₹58.07 | ₹58.29 | 25,511 |
| 2026-09-11 | ₹60.50 | ₹61.99 | ₹58.58 | ₹59.60 | 30,543 |
| 2026-09-10 | ₹60.99 | ₹62.40 | ₹59.30 | ₹60.66 | 27,556 |
| 2026-09-09 | ₹61.51 | ₹63.57 | ₹59.10 | ₹59.71 | 27,947 |
| 2026-09-08 | ₹61.91 | ₹66.00 | ₹61.60 | ₹62.25 | 52,108 |
| 2026-09-07 | ₹61.53 | ₹62.89 | ₹60.00 | ₹61.91 | 47,182 |
| 2026-09-04 | ₹64.49 | ₹64.79 | ₹60.55 | ₹61.23 | 36,316 |
| 2026-09-03 | ₹65.29 | ₹67.00 | ₹63.56 | ₹64.49 | 453,190 |
| 2026-09-02 | ₹58.89 | ₹64.45 | ₹57.50 | ₹62.78 | 84,089 |
| 2026-09-01 | ₹61.05 | ₹61.65 | ₹58.21 | ₹58.92 | 36,225 |
| 2026-08-31 | ₹58.37 | ₹62.31 | ₹57.65 | ₹61.35 | 63,133 |
| 2026-08-28 | ₹60.99 | ₹60.99 | ₹57.05 | ₹58.37 | 36,222 |
| 2026-08-27 | ₹61.92 | ₹61.95 | ₹58.21 | ₹59.93 | 92,840 |
| 2026-08-26 | ₹55.00 | ₹64.40 | ₹53.50 | ₹62.54 | 511,513 |
| 2026-08-25 | ₹50.03 | ₹55.45 | ₹49.60 | ₹54.23 | 96,996 |
| 2026-08-24 | ₹53.90 | ₹53.90 | ₹49.06 | ₹50.14 | 24,101 |
| 2026-08-21 | ₹50.62 | ₹51.56 | ₹50.00 | ₹50.20 | 38,450 |
| 2026-08-20 | ₹52.10 | ₹53.15 | ₹50.80 | ₹51.31 | 18,233 |
| 2026-08-19 | ₹55.00 | ₹55.90 | ₹52.50 | ₹52.78 | 17,610 |
| 2026-08-18 | ₹56.99 | ₹56.99 | ₹53.30 | ₹53.83 | 32,411 |
| 2026-08-17 | ₹59.95 | ₹60.40 | ₹55.13 | ₹55.98 | 37,344 |
| 2026-08-14 | ₹68.50 | ₹69.65 | ₹57.44 | ₹58.70 | 613,433 |
| 2026-08-13 | ₹54.95 | ₹66.10 | ₹54.90 | ₹64.68 | 434,711 |
| 2026-08-12 | ₹55.10 | ₹56.80 | ₹54.90 | ₹55.09 | 8,376 |
| 2026-08-11 | ₹54.80 | ₹59.00 | ₹53.90 | ₹56.81 | 116,619 |
| 2026-08-10 | ₹53.50 | ₹54.50 | ₹52.07 | ₹54.12 | 30,185 |
| 2026-08-07 | ₹49.48 | ₹53.95 | ₹49.48 | ₹52.70 | 29,778 |
| 2026-08-06 | ₹50.15 | ₹51.30 | ₹49.32 | ₹49.48 | 7,574 |
| 2026-08-05 | ₹50.39 | ₹51.29 | ₹48.40 | ₹49.66 | 15,615 |
| 2026-08-04 | ₹49.66 | ₹50.50 | ₹49.66 | ₹49.90 | 2,243 |
| 2026-08-03 | ₹49.33 | ₹50.47 | ₹48.56 | ₹50.13 | 8,709 |
| 2026-07-31 | ₹49.50 | ₹50.49 | ₹48.50 | ₹49.33 | 10,047 |
| 2026-07-30 | ₹50.40 | ₹51.39 | ₹49.31 | ₹49.50 | 2,618 |
| 2026-07-29 | ₹51.99 | ₹51.99 | ₹50.30 | ₹50.33 | 7,264 |
| 2026-07-28 | ₹51.50 | ₹51.50 | ₹50.30 | ₹50.42 | 1,985 |
| 2026-07-27 | ₹50.95 | ₹52.09 | ₹50.20 | ₹50.44 | 3,513 |
| 2026-07-24 | ₹49.95 | ₹51.00 | ₹49.54 | ₹50.95 | 12,831 |
| 2026-07-23 | ₹49.20 | ₹51.15 | ₹49.00 | ₹49.95 | 13,527 |
| 2026-07-22 | ₹49.99 | ₹50.50 | ₹49.92 | ₹50.32 | 30,851 |
| 2026-07-21 | ₹51.70 | ₹51.70 | ₹49.50 | ₹49.67 | 3,259 |
| 2026-07-20 | ₹48.00 | ₹51.80 | ₹48.00 | ₹50.26 | 15,285 |
| 2026-07-17 | ₹49.20 | ₹49.20 | ₹47.71 | ₹48.30 | 1,270 |
| 2026-07-16 | ₹48.30 | ₹48.99 | ₹48.00 | ₹48.33 | 2,985 |
| 2026-07-15 | ₹49.70 | ₹49.95 | ₹47.30 | ₹48.18 | 8,081 |
| 2026-07-14 | ₹49.00 | ₹49.39 | ₹48.05 | ₹49.23 | 2,185 |
| 2026-07-13 | ₹49.70 | ₹49.70 | ₹48.12 | ₹48.98 | 2,234 |
| 2026-07-10 | ₹48.90 | ₹49.29 | ₹48.25 | ₹49.28 | 7,789 |
| 2026-07-09 | ₹48.99 | ₹49.48 | ₹47.75 | ₹48.17 | 20,199 |
| 2026-07-08 | ₹50.50 | ₹50.65 | ₹47.20 | ₹47.86 | 28,990 |
| 2026-07-07 | ₹49.78 | ₹50.50 | ₹49.11 | ₹50.31 | 6,943 |
| 2026-07-06 | ₹50.00 | ₹50.39 | ₹49.00 | ₹49.71 | 4,967 |
| 2026-07-03 | ₹49.55 | ₹50.70 | ₹48.70 | ₹49.09 | 26,365 |
| 2026-07-02 | ₹50.04 | ₹51.05 | ₹48.91 | ₹49.18 | 27,962 |
| 2026-07-01 | ₹51.25 | ₹51.25 | ₹49.40 | ₹49.68 | 3,698 |
| 2026-06-30 | ₹51.39 | ₹51.39 | ₹50.37 | ₹50.37 | 455 |
| 2026-06-29 | ₹50.30 | ₹51.37 | ₹48.50 | ₹50.12 | 21,842 |
| 2026-06-25 | ₹52.01 | ₹52.50 | ₹50.00 | ₹50.90 | 10,682 |
| 2026-06-24 | ₹52.05 | ₹53.00 | ₹51.37 | ₹51.59 | 19,513 |
| 2026-06-23 | ₹52.68 | ₹53.20 | ₹51.59 | ₹52.05 | 4,899 |
| 2026-06-22 | ₹52.63 | ₹53.00 | ₹51.63 | ₹52.68 | 9,742 |
| 2026-06-19 | ₹52.07 | ₹52.58 | ₹51.00 | ₹52.37 | 11,473 |
| 2026-06-18 | ₹51.25 | ₹52.79 | ₹50.55 | ₹51.82 | 3,390 |
| 2026-06-17 | ₹52.24 | ₹52.24 | ₹51.15 | ₹51.84 | 6,281 |
| 2026-06-16 | ₹52.07 | ₹52.07 | ₹51.00 | ₹51.99 | 2,439 |
| 2026-06-15 | ₹53.30 | ₹53.30 | ₹50.75 | ₹52.07 | 13,003 |
| 2026-06-12 | ₹53.45 | ₹53.45 | ₹51.22 | ₹51.94 | 5,939 |
| 2026-06-11 | ₹52.14 | ₹52.84 | ₹50.60 | ₹51.84 | 1,074 |
| 2026-06-10 | ₹52.94 | ₹52.94 | ₹51.21 | ₹51.45 | 11,087 |
| 2026-06-09 | ₹52.24 | ₹52.59 | ₹51.33 | ₹51.94 | 2,003 |
| 2026-06-08 | ₹53.29 | ₹53.29 | ₹50.30 | ₹51.99 | 10,721 |
| 2026-06-05 | ₹53.51 | ₹53.51 | ₹51.31 | ₹51.77 | 5,063 |
| 2026-06-04 | ₹52.17 | ₹52.63 | ₹50.62 | ₹52.31 | 11,646 |
| 2026-06-03 | ₹52.10 | ₹53.40 | ₹51.56 | ₹51.92 | 5,548 |
| 2026-06-02 | ₹52.39 | ₹52.39 | ₹51.02 | ₹51.95 | 2,572 |
| 2026-06-01 | ₹53.45 | ₹53.45 | ₹51.77 | ₹52.40 | 5,571 |
| 2026-05-29 | ₹53.00 | ₹53.00 | ₹50.62 | ₹51.76 | 9,020 |
| 2026-05-27 | ₹52.05 | ₹52.47 | ₹51.10 | ₹52.00 | 5,135 |
| 2026-05-26 | ₹52.35 | ₹52.90 | ₹51.07 | ₹51.79 | 3,192 |
| 2026-05-25 | ₹50.00 | ₹53.65 | ₹50.00 | ₹52.09 | 9,312 |
| 2026-05-22 | ₹53.50 | ₹53.50 | ₹52.25 | ₹52.56 | 4,076 |
| 2026-05-21 | ₹51.20 | ₹52.95 | ₹50.01 | ₹52.64 | 9,992 |
| 2026-05-20 | ₹52.30 | ₹52.30 | ₹51.00 | ₹51.20 | 2,152 |
| 2026-05-19 | ₹52.00 | ₹52.50 | ₹50.40 | ₹51.14 | 6,791 |
| 2026-05-18 | ₹50.50 | ₹51.65 | ₹50.01 | ₹51.03 | 3,612 |
| 2026-05-15 | ₹51.68 | ₹51.99 | ₹50.80 | ₹50.95 | 5,338 |
| 2026-05-14 | ₹52.00 | ₹52.39 | ₹51.00 | ₹51.17 | 2,223 |
| 2026-05-13 | ₹51.00 | ₹52.47 | ₹50.85 | ₹51.45 | 1,175 |
| 2026-05-12 | ₹52.50 | ₹52.78 | ₹51.00 | ₹51.11 | 3,834 |
| 2026-03-04 | ₹68.50 | ₹71.00 | ₹65.49 | ₹65.70 | 60,616 |
| 2026-03-02 | ₹67.00 | ₹73.70 | ₹65.00 | ₹70.84 | 210,898 |
| 2026-02-27 | ₹72.75 | ₹73.90 | ₹66.15 | ₹71.14 | 1,079,691 |
| 2026-02-26 | ₹55.76 | ₹64.89 | ₹55.39 | ₹64.89 | 278,104 |
| 2026-02-25 | ₹55.79 | ₹56.48 | ₹53.54 | ₹54.08 | 28,709 |
| 2026-02-24 | ₹52.94 | ₹55.90 | ₹52.52 | ₹53.94 | 19,558 |
| 2026-02-23 | ₹55.05 | ₹55.90 | ₹52.10 | ₹52.94 | 29,330 |
| 2026-02-20 | ₹53.00 | ₹56.00 | ₹53.00 | ₹54.78 | 23,262 |
| 2026-02-19 | ₹54.80 | ₹54.80 | ₹52.30 | ₹52.73 | 13,266 |
| 2026-02-18 | ₹52.51 | ₹56.60 | ₹52.50 | ₹52.84 | 30,922 |
| 2026-02-17 | ₹51.02 | ₹53.91 | ₹51.02 | ₹52.51 | 3,445 |
| 2026-02-16 | ₹53.00 | ₹53.50 | ₹52.50 | ₹52.51 | 11,434 |
| 2026-02-13 | ₹52.19 | ₹53.49 | ₹52.00 | ₹52.48 | 4,020 |
| 2026-02-12 | ₹52.34 | ₹53.35 | ₹52.00 | ₹52.22 | 8,513 |
| 2026-02-11 | ₹53.79 | ₹53.79 | ₹52.00 | ₹52.34 | 10,606 |
| 2026-02-10 | ₹56.95 | ₹56.95 | ₹53.00 | ₹53.79 | 4,350 |
| 2026-02-09 | ₹53.02 | ₹55.20 | ₹53.02 | ₹54.14 | 9,095 |
| 2026-02-06 | ₹58.39 | ₹59.90 | ₹53.05 | ₹53.57 | 32,775 |
| 2026-02-05 | ₹56.89 | ₹60.26 | ₹54.35 | ₹58.10 | 71,590 |
| 2026-02-04 | ₹55.45 | ₹56.50 | ₹54.01 | ₹56.25 | 22,303 |
| 2026-02-03 | ₹51.30 | ₹55.77 | ₹51.30 | ₹55.03 | 30,716 |
| 2026-02-02 | ₹52.30 | ₹53.98 | ₹52.07 | ₹53.15 | 12,132 |
| 2026-02-01 | ₹54.10 | ₹54.10 | ₹51.48 | ₹53.37 | 17,784 |
| 2026-01-30 | ₹47.45 | ₹53.60 | ₹47.45 | ₹53.30 | 62,133 |
| 2026-01-29 | ₹49.50 | ₹50.39 | ₹48.00 | ₹48.48 | 13,085 |
| 2026-01-28 | ₹49.46 | ₹50.48 | ₹47.00 | ₹49.50 | 10,325 |
| 2026-01-27 | ₹49.31 | ₹50.97 | ₹48.52 | ₹49.46 | 5,187 |
| 2026-01-23 | ₹50.11 | ₹50.50 | ₹48.50 | ₹49.04 | 3,953 |
| 2026-01-22 | ₹47.51 | ₹51.70 | ₹47.51 | ₹49.95 | 18,165 |
| 2026-01-21 | ₹48.98 | ₹50.46 | ₹47.00 | ₹48.12 | 62,159 |
| 2026-01-20 | ₹51.31 | ₹51.38 | ₹48.70 | ₹48.97 | 32,307 |
| 2026-01-19 | ₹51.94 | ₹51.94 | ₹50.51 | ₹51.39 | 8,079 |
| 2026-01-16 | ₹52.80 | ₹52.98 | ₹51.05 | ₹51.94 | 12,256 |
| 2026-01-14 | ₹54.45 | ₹54.45 | ₹52.10 | ₹52.33 | 31,586 |
| 2026-01-13 | ₹49.70 | ₹54.94 | ₹46.26 | ₹54.03 | 381,664 |
| 2026-01-12 | ₹48.60 | ₹48.74 | ₹47.00 | ₹47.48 | 27,172 |
| 2026-01-09 | ₹52.03 | ₹52.03 | ₹48.21 | ₹48.82 | 14,681 |
| 2026-01-08 | ₹50.08 | ₹50.89 | ₹48.80 | ₹50.03 | 15,033 |
| 2026-01-07 | ₹50.84 | ₹50.84 | ₹49.32 | ₹50.08 | 8,284 |
| 2026-01-06 | ₹50.88 | ₹50.88 | ₹48.86 | ₹49.03 | 22,967 |
| 2026-01-05 | ₹51.09 | ₹51.84 | ₹50.70 | ₹50.88 | 9,709 |
| 2026-01-02 | ₹52.39 | ₹52.39 | ₹50.82 | ₹51.07 | 19,528 |
| 2026-01-01 | ₹50.81 | ₹52.49 | ₹50.75 | ₹51.52 | 35,758 |
Tarmat Share Price Performance Analysis (Jan 2015 - Sep 2026)
TARMAT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+12.11%
₹51.52 → ₹57.76
Year to Date
Price Volatility
8.59%
Low Volatility
Year to Date
Average Daily Volume
47,513
Year to Date Average
NSE Exchange
Tarmat Share Price History – Frequently Asked Questions
Common questions about TARMAT historical data and records. For live price, key ratios and fundamentals, see Tarmat share price screener.
What is the all-time high share price of Tarmat (TARMAT)?
The all-time high share price of Tarmat was ₹153.9 recorded on February 27, 2024 on the NSE exchange.
What is the all-time low share price of Tarmat (TARMAT)?
The all-time low share price of Tarmat was ₹18.55 recorded on June 01, 2020 on the NSE exchange.
How can I download TARMAT historical share price data?
You can download Tarmat historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for TARMAT shares?
The highest trading volume day for Tarmat was 5,616,338 shares traded on February 23, 2024 on the NSE exchange, with share price at ₹131.8.