Price Data Selection & Download
Tarsons Products Share Price All Time Records & Statistics (Nov 2021 - Jul 2026)
1144 daily OHLCV records on NSE from Nov. 2021 to July 2026. For live price, key ratios and fundamentals, see TARSONS screener.
Share Price All Time High
₹924.90
November 29, 2021
NSE Exchange
Share Price All Time Low
₹164.45
March 30, 2026
NSE Exchange
Highest Volume Trading Day
22,801,681
June 17, 2026 • ₹278.11
NSE Exchange
Share Price History Data (Nov 2021 - Jul 2026)
TARSONS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹313.05 | ₹317.85 | ₹310.00 | ₹312.75 | 157,009 |
| 2026-07-23 | ₹306.30 | ₹319.00 | ₹302.10 | ₹316.55 | 161,785 |
| 2026-07-22 | ₹316.90 | ₹316.90 | ₹303.00 | ₹306.25 | 503,839 |
| 2026-07-21 | ₹294.95 | ₹328.85 | ₹292.10 | ₹312.05 | 6,870,321 |
| 2026-07-20 | ₹285.00 | ₹293.20 | ₹278.00 | ₹281.35 | 86,602 |
| 2026-07-17 | ₹300.00 | ₹302.10 | ₹285.55 | ₹287.45 | 123,030 |
| 2026-07-16 | ₹300.95 | ₹307.75 | ₹294.55 | ₹299.50 | 83,860 |
| 2026-07-15 | ₹308.00 | ₹312.30 | ₹296.10 | ₹298.25 | 91,862 |
| 2026-07-14 | ₹314.85 | ₹320.55 | ₹307.00 | ₹308.75 | 186,677 |
| 2026-07-13 | ₹304.50 | ₹326.45 | ₹300.55 | ₹315.90 | 555,835 |
| 2026-07-10 | ₹289.50 | ₹310.00 | ₹288.05 | ₹303.30 | 299,203 |
| 2026-07-09 | ₹290.25 | ₹298.00 | ₹285.55 | ₹288.70 | 143,322 |
| 2026-07-08 | ₹289.95 | ₹299.65 | ₹285.25 | ₹290.25 | 396,135 |
| 2026-07-07 | ₹293.00 | ₹304.00 | ₹277.25 | ₹296.40 | 2,050,875 |
| 2026-07-06 | ₹268.00 | ₹312.80 | ₹262.00 | ₹293.15 | 8,223,180 |
| 2026-07-03 | ₹265.10 | ₹269.70 | ₹261.10 | ₹266.60 | 107,138 |
| 2026-07-02 | ₹262.05 | ₹268.15 | ₹259.70 | ₹265.05 | 86,028 |
| 2026-07-01 | ₹266.05 | ₹273.10 | ₹260.00 | ₹261.50 | 118,021 |
| 2026-06-30 | ₹260.07 | ₹274.45 | ₹259.99 | ₹267.99 | 276,529 |
| 2026-06-29 | ₹259.99 | ₹265.00 | ₹245.00 | ₹260.07 | 106,850 |
| 2026-06-25 | ₹260.00 | ₹264.50 | ₹248.22 | ₹259.03 | 72,083 |
| 2026-06-24 | ₹262.90 | ₹273.00 | ₹256.16 | ₹258.26 | 95,127 |
| 2026-06-23 | ₹272.40 | ₹272.40 | ₹260.10 | ₹263.07 | 123,630 |
| 2026-06-22 | ₹265.20 | ₹271.99 | ₹261.80 | ₹270.42 | 252,883 |
| 2026-06-19 | ₹262.00 | ₹266.08 | ₹256.61 | ₹262.62 | 288,751 |
| 2026-06-18 | ₹270.90 | ₹274.79 | ₹263.00 | ₹267.32 | 1,835,641 |
| 2026-06-17 | ₹246.00 | ₹284.40 | ₹242.10 | ₹278.11 | 22,801,681 |
| 2026-06-16 | ₹206.02 | ₹244.90 | ₹206.02 | ₹238.73 | 4,321,347 |
| 2026-06-15 | ₹208.00 | ₹211.06 | ₹205.00 | ₹206.73 | 93,353 |
| 2026-06-12 | ₹202.10 | ₹208.00 | ₹202.10 | ₹205.35 | 62,638 |
| 2026-06-11 | ₹207.01 | ₹213.19 | ₹199.41 | ₹201.00 | 74,111 |
| 2026-06-10 | ₹213.71 | ₹217.01 | ₹205.16 | ₹206.71 | 30,146 |
| 2026-06-09 | ₹206.00 | ₹216.79 | ₹205.22 | ₹215.66 | 71,812 |
| 2026-06-08 | ₹205.46 | ₹213.14 | ₹203.20 | ₹206.97 | 53,376 |
| 2026-06-05 | ₹213.30 | ₹213.60 | ₹209.60 | ₹210.73 | 27,708 |
| 2026-06-04 | ₹205.90 | ₹213.00 | ₹204.88 | ₹210.69 | 54,397 |
| 2026-06-03 | ₹205.69 | ₹208.39 | ₹203.46 | ₹206.48 | 41,461 |
| 2026-06-02 | ₹208.01 | ₹209.60 | ₹205.61 | ₹207.54 | 54,080 |
| 2026-06-01 | ₹207.99 | ₹214.30 | ₹206.10 | ₹208.88 | 59,568 |
| 2026-05-29 | ₹215.10 | ₹217.56 | ₹206.82 | ₹209.46 | 322,561 |
| 2026-05-27 | ₹220.68 | ₹222.99 | ₹213.00 | ₹214.98 | 71,062 |
| 2026-05-26 | ₹214.00 | ₹225.00 | ₹210.98 | ₹220.68 | 390,054 |
| 2026-05-25 | ₹217.70 | ₹257.50 | ₹211.35 | ₹214.70 | 1,896,826 |
| 2026-05-22 | ₹210.79 | ₹221.00 | ₹209.06 | ₹218.71 | 218,340 |
| 2026-05-21 | ₹216.48 | ₹216.48 | ₹210.00 | ₹211.03 | 29,202 |
| 2026-05-20 | ₹211.38 | ₹215.98 | ₹209.42 | ₹212.71 | 32,618 |
| 2026-05-19 | ₹205.00 | ₹215.86 | ₹205.00 | ₹210.79 | 44,102 |
| 2026-05-18 | ₹206.95 | ₹206.95 | ₹198.24 | ₹204.93 | 54,710 |
| 2026-05-15 | ₹213.83 | ₹216.07 | ₹205.00 | ₹206.95 | 52,060 |
| 2026-05-14 | ₹216.60 | ₹219.15 | ₹212.76 | ₹213.83 | 52,359 |
| 2026-05-13 | ₹215.57 | ₹220.59 | ₹215.00 | ₹216.84 | 64,394 |
| 2026-05-12 | ₹216.59 | ₹223.54 | ₹211.50 | ₹214.70 | 69,512 |
| 2026-05-11 | ₹229.43 | ₹229.43 | ₹217.15 | ₹220.00 | 65,627 |
| 2026-05-08 | ₹231.25 | ₹233.48 | ₹227.07 | ₹227.75 | 67,991 |
| 2026-05-07 | ₹230.75 | ₹234.50 | ₹225.75 | ₹228.53 | 114,811 |
| 2026-05-06 | ₹216.00 | ₹229.50 | ₹214.58 | ₹228.26 | 184,294 |
| 2026-05-05 | ₹223.59 | ₹225.00 | ₹214.50 | ₹215.70 | 320,146 |
| 2026-05-04 | ₹216.10 | ₹232.96 | ₹216.10 | ₹223.57 | 353,113 |
| 2026-04-30 | ₹211.29 | ₹222.00 | ₹209.00 | ₹219.92 | 212,832 |
| 2026-04-29 | ₹212.45 | ₹215.90 | ₹210.00 | ₹210.66 | 31,148 |
| 2026-04-28 | ₹215.41 | ₹222.00 | ₹209.20 | ₹212.45 | 102,780 |
| 2026-04-27 | ₹210.00 | ₹220.70 | ₹207.61 | ₹218.70 | 72,887 |
| 2026-04-24 | ₹215.11 | ₹217.68 | ₹206.03 | ₹206.97 | 71,206 |
| 2026-04-23 | ₹211.82 | ₹221.50 | ₹208.25 | ₹211.19 | 87,165 |
| 2026-04-22 | ₹217.87 | ₹217.87 | ₹211.00 | ₹211.82 | 27,239 |
| 2026-04-21 | ₹214.95 | ₹217.15 | ₹210.82 | ₹215.95 | 31,837 |
| 2026-04-20 | ₹222.90 | ₹222.90 | ₹210.42 | ₹212.78 | 53,789 |
| 2026-04-17 | ₹213.33 | ₹219.50 | ₹210.82 | ₹214.13 | 78,753 |
| 2026-04-16 | ₹211.85 | ₹215.00 | ₹209.41 | ₹213.33 | 61,681 |
| 2026-04-15 | ₹206.48 | ₹211.00 | ₹202.03 | ₹209.02 | 60,284 |
| 2026-04-13 | ₹191.00 | ₹203.99 | ₹188.86 | ₹201.08 | 76,547 |
| 2026-04-10 | ₹190.00 | ₹197.35 | ₹189.89 | ₹196.58 | 27,733 |
| 2026-04-09 | ₹196.00 | ₹198.23 | ₹189.68 | ₹190.38 | 51,665 |
| 2026-04-08 | ₹199.55 | ₹200.57 | ₹192.20 | ₹194.49 | 90,921 |
| 2026-04-07 | ₹184.83 | ₹196.00 | ₹183.24 | ₹191.42 | 79,114 |
| 2026-04-06 | ₹182.75 | ₹184.95 | ₹178.24 | ₹183.92 | 26,856 |
| 2026-04-02 | ₹174.00 | ₹183.34 | ₹174.00 | ₹181.63 | 109,840 |
| 2026-04-01 | ₹168.60 | ₹181.45 | ₹168.60 | ₹179.88 | 213,979 |
| 2026-03-30 | ₹175.30 | ₹176.33 | ₹164.45 | ₹166.46 | 257,021 |
| 2026-03-27 | ₹181.99 | ₹184.70 | ₹176.00 | ₹176.63 | 248,988 |
| 2026-03-25 | ₹184.86 | ₹188.05 | ₹182.86 | ₹184.59 | 152,408 |
| 2026-03-24 | ₹182.00 | ₹185.00 | ₹177.00 | ₹181.37 | 67,817 |
| 2026-03-23 | ₹185.00 | ₹185.00 | ₹174.91 | ₹177.88 | 233,777 |
| 2026-03-20 | ₹183.30 | ₹188.90 | ₹182.33 | ₹184.47 | 102,112 |
| 2026-03-19 | ₹186.75 | ₹188.00 | ₹178.30 | ₹182.33 | 145,081 |
| 2026-03-18 | ₹188.00 | ₹192.01 | ₹186.30 | ₹188.10 | 131,679 |
| 2026-03-17 | ₹188.25 | ₹190.90 | ₹187.00 | ₹188.65 | 75,746 |
| 2026-03-16 | ₹194.32 | ₹194.32 | ₹186.30 | ₹189.89 | 147,646 |
| 2026-03-13 | ₹195.00 | ₹197.70 | ₹188.91 | ₹192.78 | 151,854 |
| 2026-03-12 | ₹193.45 | ₹197.70 | ₹189.63 | ₹194.25 | 62,664 |
| 2026-03-11 | ₹199.00 | ₹199.30 | ₹194.00 | ₹195.37 | 59,637 |
| 2026-03-10 | ₹191.40 | ₹199.00 | ₹189.60 | ₹194.34 | 116,120 |
| 2026-03-09 | ₹184.00 | ₹194.54 | ₹181.21 | ₹191.79 | 188,195 |
| 2026-03-06 | ₹199.50 | ₹204.00 | ₹188.00 | ₹189.56 | 102,882 |
| 2026-03-05 | ₹188.09 | ₹207.85 | ₹188.00 | ₹201.32 | 232,715 |
| 2026-03-04 | ₹193.50 | ₹194.08 | ₹185.30 | ₹187.08 | 147,657 |
| 2026-03-02 | ₹186.00 | ₹196.00 | ₹186.00 | ₹193.75 | 112,946 |
| 2026-02-27 | ₹193.59 | ₹193.59 | ₹189.00 | ₹190.80 | 57,556 |
| 2026-02-26 | ₹195.00 | ₹196.12 | ₹191.25 | ₹192.62 | 67,115 |
| 2026-02-25 | ₹185.00 | ₹194.00 | ₹184.30 | ₹193.22 | 655,640 |
| 2026-02-24 | ₹191.98 | ₹192.01 | ₹184.51 | ₹185.49 | 131,883 |
| 2026-02-23 | ₹195.50 | ₹197.70 | ₹191.40 | ₹191.66 | 91,004 |
| 2026-02-20 | ₹196.00 | ₹197.27 | ₹193.30 | ₹195.50 | 131,140 |
| 2026-02-19 | ₹208.06 | ₹208.79 | ₹195.30 | ₹196.61 | 49,222 |
| 2026-02-18 | ₹203.00 | ₹203.00 | ₹199.00 | ₹199.64 | 70,028 |
| 2026-02-17 | ₹198.00 | ₹203.39 | ₹198.00 | ₹201.85 | 93,635 |
| 2026-02-16 | ₹200.45 | ₹201.00 | ₹195.60 | ₹198.04 | 103,161 |
| 2026-02-13 | ₹201.97 | ₹202.10 | ₹196.90 | ₹200.46 | 84,506 |
| 2026-02-12 | ₹209.47 | ₹213.99 | ₹200.30 | ₹201.02 | 127,834 |
| 2026-02-11 | ₹217.05 | ₹218.20 | ₹207.75 | ₹208.42 | 109,926 |
| 2026-02-10 | ₹216.80 | ₹221.00 | ₹213.01 | ₹218.42 | 171,484 |
| 2026-02-09 | ₹219.00 | ₹219.00 | ₹210.04 | ₹213.61 | 170,801 |
| 2026-02-06 | ₹206.34 | ₹222.20 | ₹202.45 | ₹219.06 | 583,495 |
| 2026-02-05 | ₹206.90 | ₹207.80 | ₹203.05 | ₹206.34 | 86,084 |
| 2026-02-04 | ₹210.00 | ₹234.67 | ₹200.50 | ₹205.84 | 1,147,326 |
| 2026-02-03 | ₹195.00 | ₹211.00 | ₹195.00 | ₹204.23 | 208,027 |
| 2026-02-02 | ₹196.00 | ₹196.66 | ₹188.42 | ₹191.61 | 72,552 |
| 2026-02-01 | ₹196.84 | ₹198.93 | ₹193.42 | ₹196.49 | 30,674 |
| 2026-01-30 | ₹193.50 | ₹196.00 | ₹192.30 | ₹194.10 | 71,838 |
| 2026-01-29 | ₹201.50 | ₹201.50 | ₹193.30 | ₹195.16 | 101,009 |
| 2026-01-28 | ₹199.90 | ₹201.00 | ₹196.02 | ₹199.07 | 47,540 |
| 2026-01-27 | ₹200.19 | ₹205.00 | ₹193.61 | ₹197.43 | 221,970 |
| 2026-01-23 | ₹205.12 | ₹207.05 | ₹199.00 | ₹199.14 | 338,303 |
| 2026-01-22 | ₹199.08 | ₹205.00 | ₹199.08 | ₹203.59 | 49,456 |
| 2026-01-21 | ₹197.30 | ₹202.55 | ₹195.30 | ₹198.38 | 77,341 |
| 2026-01-20 | ₹202.68 | ₹203.93 | ₹198.30 | ₹198.98 | 73,488 |
| 2026-01-19 | ₹211.30 | ₹211.73 | ₹199.90 | ₹202.68 | 79,308 |
| 2026-01-16 | ₹217.26 | ₹222.25 | ₹211.33 | ₹212.62 | 63,572 |
| 2026-01-14 | ₹215.30 | ₹220.40 | ₹215.08 | ₹217.26 | 62,877 |
| 2026-01-13 | ₹222.59 | ₹223.20 | ₹215.30 | ₹216.81 | 40,760 |
| 2026-01-12 | ₹217.30 | ₹226.99 | ₹214.80 | ₹221.44 | 62,103 |
| 2026-01-09 | ₹225.53 | ₹225.53 | ₹218.30 | ₹219.49 | 54,439 |
| 2026-01-08 | ₹227.99 | ₹229.33 | ₹222.80 | ₹224.40 | 63,370 |
| 2026-01-07 | ₹228.60 | ₹233.06 | ₹225.30 | ₹227.74 | 90,437 |
| 2026-01-06 | ₹230.60 | ₹231.70 | ₹228.76 | ₹230.28 | 45,137 |
| 2026-01-05 | ₹233.10 | ₹235.62 | ₹229.80 | ₹230.51 | 66,219 |
| 2026-01-02 | ₹236.00 | ₹237.00 | ₹232.26 | ₹235.25 | 58,438 |
| 2026-01-01 | ₹235.17 | ₹235.69 | ₹233.10 | ₹234.80 | 40,445 |
Tarsons Products Share Price Performance Analysis (Nov 2021 - Jul 2026)
TARSONS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+33.20%
₹234.80 → ₹312.75
Year to Date
Price Volatility
15.99%
Medium Volatility
Year to Date
Average Daily Volume
476,102
Year to Date Average
NSE Exchange
Tarsons Products Share Price History – Frequently Asked Questions
Common questions about TARSONS historical data and records.
What is the all-time high share price of Tarsons Products (TARSONS)?
The all-time high share price of Tarsons Products was ₹924.9 recorded on November 29, 2021 on the NSE exchange.
What is the all-time low share price of Tarsons Products (TARSONS)?
The all-time low share price of Tarsons Products was ₹164.45 recorded on March 30, 2026 on the NSE exchange.
How can I download TARSONS historical share price data?
You can download Tarsons Products 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 TARSONS shares?
The highest trading volume day for Tarsons Products was 22,801,681 shares traded on June 17, 2026 on the NSE exchange, with share price at ₹278.11.