Tarini International share price history

BSE: 538496Commercial Services & SuppliesSmall Cap

Tarini International Limited · Face value ₹10 · Listed Jun 2014

₹7.04₹0.45 (6.83%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹6.59.

29 Oct: open ₹6.59, high ₹7.48, low ₹6.59

52-week range of traded prices to 29 Oct 2026

₹6.01Low, 18 Mar 2026₹14.00High, 18 Nov 2025

Market cap: ₹9.15 Cr4,556th largest listed
P/E: 5.55
P/B: 0.33
Dividend yield: Nonein the last 12 months
ROE: 6.0%
Debt to equity: 0.49
Volume, BSE: 27,000

Tarini International share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Tarini International's share price is on record from 26 Jun 2014, when it closed at ₹41.90, to 29 Oct 2026. Its highest close was ₹53.65 on 31 Jul 2024 and its lowest ₹2.59 on 3 Jun 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	7.04	−42.1%	12.00	6.21	12.00	12.25	6.01	16,05,000
2025	12.15	−49.9%	24.74	10.68	24.26	24.74	10.29	14,10,000
2024	24.26	+112.6%	53.65	10.90	11.41	56.33	10.50	93,93,000
2023	11.41	+137.7%	17.41	4.40	4.80	18.28	4.11	66,63,000
2022	4.80	−71.8%	20.60	4.29	18.75	21.00	4.23	85,35,000
2021	17.05	+74.2%	22.95	9.97	9.98	23.75	9.95	29,67,000
2020	9.79	+43.1%	10.00	2.59	7.52	10.13	2.32	47,07,000
2019	6.84	−49.4%	13.20	6.48	10.82	13.20	6.25	8,28,000
2018	13.51	−54.5%	39.00	11.45	26.75	42.00	10.26	30,45,000
2017	29.70	+114.4%	32.80	14.00	14.00	33.90	14.00	14,40,000
2016	13.85	−1.1%	15.36	6.65	14.75	15.36	6.65	6,69,000
2015	14.00	−45.6%	23.00	11.50	22.55	23.00	11.00	6,72,000
2014	25.75	–	41.90	23.00	42.00	42.00	23.00	16,59,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 3 Feb 2020. 2014 is from its first session, 26 Jun 2014. The close is the year's last trade for 2019 (9 Dec 2019), 2018 (29 Oct 2018) and 2015 (3 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	7.04	−5.8%	8.65	8.75	6.08	1,47,000
Sep 2026	7.47	−1.7%	8.55	8.55	7.07	90,000
Aug 2026	7.60	+4.0%	8.00	9.10	7.35	1,53,000
Jul 2026	7.31	−14.0%	8.40	9.15	6.61	2,10,000
Jun 2026	8.50	+6.6%	8.74	10.65	7.22	99,000
May 2026	7.97	−7.8%	8.11	9.43	7.50	1,11,000
Apr 2026	8.64	+38.0%	7.17	9.84	6.81	1,62,000
Mar 2026	6.26	−23.6%	8.05	8.94	6.01	3,45,000
Feb 2026	8.19	−17.2%	11.44	11.44	7.82	1,32,000
Jan 2026	9.89	−18.6%	12.00	12.25	8.21	1,56,000
Dec 2025	12.15	+13.8%	12.49	12.49	10.47	1,29,000
Nov 2025	10.68	−25.6%	13.00	14.00	10.68	2,79,000
Oct 2025	14.35	+10.6%	13.39	14.50	10.29	54,000
Sep 2025	12.97	+3.8%	12.25	13.34	11.19	2,13,000
Aug 2025	12.50	−14.7%	15.37	15.37	11.25	1,50,000
Jul 2025	14.65	−10.6%	16.06	16.06	13.96	60,000
Jun 2025	16.38	+17.8%	13.21	16.71	11.95	1,62,000
May 2025	13.90	−21.2%	17.29	17.29	13.90	54,000
Apr 2025	17.64	−1.6%	17.04	18.61	15.35	66,000
Mar 2025	17.93	−20.8%	22.18	23.27	17.93	75,000
Feb 2025	22.63	+19.0%	19.96	22.70	19.96	57,000
Jan 2025	19.01	−21.6%	24.26	24.74	17.95	1,11,000
Dec 2024	24.26	+14.9%	21.39	25.80	21.25	87,000
Nov 2024	21.11	−18.3%	25.84	25.84	20.95	1,86,000
Oct 2024	25.85	−12.6%	28.50	28.73	22.91	2,70,000
Sep 2024	29.58	−21.1%	37.39	41.00	26.17	7,02,000
Aug 2024	37.51	−30.1%	56.33	56.33	33.84	14,19,000
Jul 2024	53.65	+92.2%	28.00	53.65	20.35	21,63,000
Jun 2024	27.91	+123.3%	13.70	27.91	10.50	15,45,000
May 2024	12.50	−7.9%	14.40	14.90	11.80	6,54,000
Apr 2024	13.57	+13.7%	11.93	16.20	11.91	5,28,000
Mar 2024	11.93	−22.5%	15.50	15.50	11.05	2,85,000
Feb 2024	15.39	+8.5%	14.20	19.27	14.20	9,27,000
Jan 2024	14.19	+24.4%	11.41	16.11	11.40	6,27,000
Dec 2023	11.41	+21.0%	8.99	12.67	8.20	3,75,000
Nov 2023	9.43	−26.4%	12.18	13.35	8.95	5,76,000
Oct 2023	12.82	+88.5%	8.16	18.28	8.16	14,88,000
Sep 2023	6.80	+15.3%	6.19	7.16	5.57	3,84,000
Aug 2023	5.90	+0.3%	6.39	7.00	5.25	5,28,000
Jul 2023	5.88	−1.7%	6.00	6.75	4.65	2,82,000
Jun 2023	5.98	−8.0%	6.30	7.99	5.56	3,63,000
May 2023	6.50	+26.2%	5.23	7.63	4.30	10,29,000
Apr 2023	5.15	+17.0%	4.50	5.99	4.11	1,83,000
Mar 2023	4.40	−8.3%	5.00	5.26	4.40	4,74,000
Feb 2023	4.80	−10.8%	5.63	6.00	4.58	1,83,000
Jan 2023	5.38	+12.1%	4.80	5.40	4.63	7,98,000
Dec 2022	4.80	−7.7%	5.25	6.29	4.61	9,78,000
Nov 2022	5.20	+3.4%	5.25	5.25	4.54	1,26,000
Oct 2022	5.03	−7.2%	5.15	5.68	4.87	1,95,000
Sep 2022	5.42	−22.0%	6.80	7.27	5.42	4,08,000
Aug 2022	6.95	+41.0%	5.17	7.88	4.23	11,04,000
Jul 2022	4.93	0.0%	5.08	5.14	4.45	1,08,000
Jun 2022	4.93	−3.3%	5.04	5.75	4.90	1,23,000
May 2022	5.10	−28.7%	7.30	7.30	5.01	3,42,000
Apr 2022	7.15	+17.8%	6.07	9.40	5.96	7,41,000
Mar 2022	6.07	−36.4%	10.00	10.00	5.46	23,85,000
Feb 2022	9.55	−52.3%	20.50	21.00	9.55	10,35,000
Jan 2022	20.00	+17.3%	18.75	20.60	16.90	9,90,000
Dec 2021	17.05	−6.8%	20.00	23.00	15.50	5,40,000
Nov 2021	18.30	+18.8%	12.35	21.00	10.60	2,46,000
Oct 2021	15.40	−4.9%	13.40	17.35	12.30	42,000
Aug 2021	16.20	−12.4%	18.70	23.75	13.40	3,99,000
Jul 2021	18.50	+2.8%	18.50	18.50	18.50	3,000
Jun 2021	18.00	−3.7%	15.00	18.00	15.00	15,000
May 2021	18.70	+20.3%	17.00	18.70	17.00	6,000
Mar 2021	15.55	−1.3%	16.00	16.50	14.25	1,44,000
Feb 2021	15.75	+34.7%	11.80	15.75	11.40	2,25,000
Jan 2021	11.69	+19.4%	9.98	11.71	9.95	13,47,000
Dec 2020	9.79	+42.5%	7.16	10.13	7.16	12,36,000
Nov 2020	6.87	+45.9%	4.25	6.90	3.70	10,29,000
Oct 2020	4.71	+30.8%	3.50	4.71	3.40	5,64,000
Sep 2020	3.60	+1.4%	3.72	3.72	3.54	5,43,000
Aug 2020	3.55	−4.1%	3.33	3.55	2.84	9,42,000
Jul 2020	3.70	−21.1%	4.23	4.65	3.70	18,000
Jun 2020	4.69	+32.1%	2.84	4.69	2.32	84,000
Apr 2020	3.55	−19.5%	3.55	3.55	3.55	39,000
Mar 2020	4.41	−10.0%	4.41	4.41	4.41	9,000
Feb 2020	4.90	−28.4%	7.52	10.00	4.85	2,43,000
Dec 2019	6.84	−4.2%	6.43	8.20	6.43	30,000
Nov 2019	7.14	−35.4%	13.15	13.20	6.25	1,29,000
May 2019	11.06	−9.9%	11.06	11.06	11.06	3,000
Apr 2019	12.28	+18.1%	9.88	12.97	9.88	2,76,000
Mar 2019	10.40	−17.8%	13.00	13.00	9.50	3,75,000
Feb 2019	12.65	+16.9%	8.72	12.65	8.72	12,000
Jan 2019	10.82	−19.9%	10.82	10.82	10.82	3,000
Oct 2018	13.51	+3.9%	12.90	16.25	10.26	2,43,000
Sep 2018	13.00	+4.0%	13.65	13.65	13.00	2,46,000
Aug 2018	12.50	−26.9%	13.70	17.95	11.45	60,000
Jul 2018	17.10	−10.0%	17.90	17.90	17.10	75,000
Jun 2018	19.00	−4.8%	19.00	19.00	19.00	30,000
May 2018	19.95	+2.3%	20.00	20.00	19.25	3,09,000
Apr 2018	19.50	−11.0%	22.00	22.00	19.50	2,10,000
Mar 2018	21.90	−29.4%	33.50	36.50	21.90	11,85,000
Feb 2018	31.00	−20.5%	31.20	42.00	21.25	5,25,000
Jan 2018	39.00	+31.3%	26.75	39.00	26.75	1,62,000
Dec 2017	29.70	+12.5%	28.90	33.90	25.15	2,22,000
Nov 2017	26.40	+32.0%	16.30	33.45	16.30	1,95,000
Oct 2017	20.00	−2.9%	16.50	25.00	16.50	51,000
Sep 2017	20.60	−19.8%	20.60	20.60	20.60	3,000
Aug 2017	25.70	−10.0%	25.70	25.70	25.70	3,000
Jul 2017	28.55	+9.8%	26.50	28.55	26.50	15,000
Jun 2017	26.00	−13.9%	28.80	28.80	25.50	27,000
May 2017	30.20	+55.3%	19.25	33.30	18.10	3,36,000
Apr 2017	19.45	−3.7%	19.20	20.10	18.65	1,59,000
Mar 2017	20.20	+1.8%	18.90	21.75	18.65	1,44,000
Feb 2017	19.85	+10.3%	18.90	21.65	18.00	2,43,000
Jan 2017	18.00	+30.0%	14.00	18.15	14.00	42,000
Dec 2016	13.85	+7.6%	11.65	15.36	11.65	54,000
Nov 2016	12.87	+58.3%	9.75	12.87	9.75	63,000
Oct 2016	8.13	+19.2%	7.45	8.90	6.65	1,17,000
Sep 2016	6.82	−28.7%	9.56	9.85	6.81	1,77,000
Aug 2016	9.56	−4.6%	9.56	9.85	9.56	15,000
Jul 2016	10.02	+13.9%	9.00	10.50	9.00	30,000
Jun 2016	8.80	−8.8%	9.65	9.65	8.80	18,000
May 2016	9.65	+7.2%	8.47	11.61	8.47	81,000
Apr 2016	9.00	−23.7%	10.95	10.95	8.90	57,000
Mar 2016	11.80	−10.6%	12.10	13.25	11.60	30,000
Feb 2016	13.20	+1.5%	14.00	14.50	13.20	12,000
Jan 2016	13.00	−7.1%	14.75	14.75	12.75	15,000
Dec 2015	14.00	−5.1%	14.00	14.00	14.00	6,000
Nov 2015	14.75	+1.0%	14.70	14.75	14.25	24,000
Oct 2015	14.60	−14.4%	15.40	15.40	14.50	96,000
Sep 2015	17.05	+31.2%	15.60	18.72	15.60	12,000
Aug 2015	13.00	−5.0%	16.40	16.40	11.00	27,000
Jul 2015	13.69	−8.7%	14.00	15.69	13.08	21,000
Jun 2015	15.00	+2.0%	14.70	15.00	14.70	21,000
May 2015	14.70	+4.6%	14.70	14.70	14.70	9,000
Apr 2015	14.05	−7.6%	13.95	14.05	13.95	9,000
Mar 2015	15.20	−24.2%	20.70	20.70	14.80	4,20,000
Feb 2015	20.05	−12.8%	20.05	20.05	20.05	3,000
Jan 2015	23.00	−10.7%	22.55	23.00	18.05	24,000
Dec 2014	25.75	+8.2%	23.80	27.00	23.50	21,000
Nov 2014	23.80	−11.9%	27.00	27.00	23.80	2,25,000
Oct 2014	27.00	+12.5%	25.00	32.40	25.00	45,000
Sep 2014	24.00	−16.2%	28.80	28.80	23.00	66,000
Aug 2014	28.65	−24.1%	36.00	37.90	26.50	60,000
Jul 2014	37.75	−0.4%	36.05	41.95	34.25	6,57,000
Jun 2014	37.90	–	42.00	42.00	37.90	5,85,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	6.59	7.48	6.59	7.04	6.86	27,000
26 Oct 2026	6.10	7.07	6.08	6.59	6.39	24,000
23 Oct 2026	7.05	7.23	7.05	7.23	7.17	9,000
14 Oct 2026	7.35	8.30	7.23	7.23	7.71	15,000
12 Oct 2026	7.31	7.77	7.06	7.35	7.30	27,000
9 Oct 2026	7.30	8.75	7.30	8.24	7.84	21,000
7 Oct 2026	6.12	7.50	6.12	7.50	6.90	12,000
1 Oct 2026	8.65	8.65	6.69	6.70	7.30	12,000
29 Sep 2026	7.47	7.47	7.47	7.47	7.47	3,000
28 Sep 2026	7.47	7.47	7.47	7.47	7.47	3,000
24 Sep 2026	7.47	7.47	7.47	7.47	7.47	3,000
23 Sep 2026	7.47	7.47	7.21	7.47	7.38	9,000
22 Sep 2026	7.34	7.47	7.34	7.47	7.41	6,000
17 Sep 2026	7.41	7.41	7.41	7.41	7.41	3,000
16 Sep 2026	7.41	7.41	7.41	7.41	7.41	3,000
15 Sep 2026	7.47	7.55	7.47	7.47	7.50	12,000
11 Sep 2026	7.07	7.07	7.07	7.07	7.07	3,000
8 Sep 2026	7.85	7.90	7.85	7.90	7.87	9,000
4 Sep 2026	7.55	8.35	7.55	8.25	8.02	15,000
3 Sep 2026	8.44	8.44	7.52	7.52	8.12	9,000
2 Sep 2026	7.07	7.34	7.07	7.34	7.21	6,000
1 Sep 2026	8.55	8.55	8.30	8.30	8.43	6,000

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
2 Jun 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
7 Feb 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
31 Oct 2017	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.