TCORP share price history Tariq Corporation Limited

Tariq Corporation Limited (TCORP) has 2,224 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 20.23. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file: 15 Sep 2016close Rs 22.41
Last session: 13 Nov 2026close Rs 20.23
Sessions on file: 2,224123 months
Highest close: Rs 86.4923 May 2017
Lowest close: Rs 10.5214 Mar 2023

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

TCORP month-end close

Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	20.23	20.23	18.66	2,265,793	9
Oct 2026	19.08	19.89	18.93	672,254	22
Sep 2026	19.69	20.11	19.22	1,587,861	22
Aug 2026	20.07	23.23	18.94	3,515,747	19
Jul 2026	22.81	23.83	21.25	1,634,091	23
Jun 2026	23.45	23.87	22.82	2,534,958	20
May 2026	23.24	25.16	22.46	1,452,956	17
Apr 2026	23.96	26.48	23.69	863,674	22
Mar 2026	25.72	29.25	23.67	973,695	20
Feb 2026	22.93	23.67	20.00	3,532,049	19
Jan 2026	20.51	20.51	18.36	2,129,632	22
Dec 2025	19.60	23.24	19.01	5,754,886	22
Nov 2025	18.46	20.50	16.74	2,670,347	20
Oct 2025	17.10	18.99	16.79	736,511	23
Sep 2025	18.88	19.22	16.01	2,605,798	22
Aug 2025	17.80	18.80	16.53	982,484	20
Jul 2025	18.89	20.68	15.08	7,069,171	23
Jun 2025	16.03	16.03	13.50	2,033,940	19
May 2025	15.14	16.43	13.04	2,849,415	20
Apr 2025	13.92	16.16	12.00	2,985,834	20
Mar 2025	12.98	16.99	12.98	1,456,300	19
Feb 2025	17.46	20.01	16.64	2,476,875	19
Jan 2025	16.91	16.91	13.50	885,131	23
Dec 2024	15.49	16.16	14.47	1,384,352	21
Nov 2024	14.00	14.48	12.32	240,230	18
Oct 2024	13.06	15.07	13.06	236,866	23
Sep 2024	15.07	16.19	12.30	884,137	17
Aug 2024	12.18	12.96	12.01	354,584	19
Jul 2024	12.99	13.20	11.95	1,085,621	21
Jun 2024	12.50	14.03	12.27	418,897	17
May 2024	14.23	16.65	14.23	2,800,642	20
Apr 2024	15.00	15.94	14.43	173,000	14
Mar 2024	14.80	15.95	14.75	308,500	15
Feb 2024	16.20	16.58	15.00	2,649,000	19
Jan 2024	15.26	16.81	13.03	2,774,500	23
Dec 2023	17.14	20.29	15.80	5,349,000	20
Nov 2023	15.48	15.70	12.52	1,726,500	18
Oct 2023	12.00	12.50	11.98	249,000	16
Sep 2023	12.40	14.00	12.25	423,000	14
Aug 2023	13.00	13.60	12.80	96,500	12
Jul 2023	13.10	13.25	12.10	100,500	15
Jun 2023	12.10	13.00	11.97	112,500	9
May 2023	12.10	13.98	12.10	72,500	13
Apr 2023	13.00	13.00	11.51	51,500	7
Mar 2023	12.84	13.49	10.52	131,000	13
Feb 2023	11.00	13.80	11.00	20,000	8
Jan 2023	13.53	13.53	11.11	72,000	13
Dec 2022	12.00	14.10	12.00	30,000	8
Nov 2022	13.10	14.20	13.10	43,500	15
Oct 2022	14.00	14.10	12.30	52,500	10
Sep 2022	12.95	13.00	12.20	47,000	9
Aug 2022	12.60	13.81	12.50	41,500	11
Jul 2022	12.81	14.37	12.52	141,500	11
Jun 2022	13.05	13.60	13.05	19,000	7
May 2022	13.71	14.00	12.50	36,500	9
Apr 2022	14.00	14.95	14.00	53,500	14
Mar 2022	13.95	16.19	13.95	134,000	10
Feb 2022	16.25	17.40	15.80	151,000	13
Jan 2022	16.99	17.11	16.20	252,000	16
Dec 2021	16.43	17.97	16.43	183,500	14
Nov 2021	17.65	19.87	17.03	321,000	22
Oct 2021	18.00	18.25	17.11	244,000	16
Sep 2021	17.73	22.20	17.60	1,662,000	22
Aug 2021	21.47	25.11	19.13	2,601,000	20
Jul 2021	23.99	26.12	20.09	2,686,000	18
Jun 2021	20.00	20.25	19.04	1,120,000	22
May 2021	19.90	23.69	19.90	734,000	15
Apr 2021	21.92	23.55	21.25	975,500	22
Mar 2021	21.76	22.86	18.90	1,416,500	22
Feb 2021	19.79	22.82	19.12	1,793,000	19
Jan 2021	18.38	18.94	15.85	998,500	21
Dec 2020	16.49	19.65	16.49	1,172,000	22
Nov 2020	18.22	18.40	17.10	291,000	21
Oct 2020	17.70	19.06	16.65	374,500	20
Sep 2020	18.70	19.99	18.66	727,000	22
Aug 2020	17.41	17.41	15.00	444,000	20
Jul 2020	15.70	16.15	14.50	465,000	20
Jun 2020	14.30	15.99	13.65	595,500	20
May 2020	13.88	14.87	13.88	238,000	15
Apr 2020	14.49	16.20	13.20	428,500	20
Mar 2020	15.00	18.46	13.88	321,000	19
Feb 2020	16.63	25.86	15.62	2,373,500	19
Jan 2020	23.02	23.02	17.49	1,491,500	21
Dec 2019	18.50	20.20	17.75	154,500	19
Nov 2019	20.20	20.75	18.06	732,500	18
Oct 2019	18.91	21.00	18.00	3,784,000	23
Sep 2019	19.56	19.56	11.80	2,025,500	13
Aug 2019	11.14	13.25	11.14	80,500	8
Jul 2019	13.49	15.39	13.49	150,500	19
Jun 2019	14.39	15.90	13.93	59,000	13
May 2019	15.33	18.65	15.33	884,000	20
Apr 2019	18.03	19.08	15.90	1,099,500	21
Mar 2019	16.05	19.10	15.96	1,084,000	21
Feb 2019	18.11	21.80	16.60	403,500	19
Jan 2019	22.49	22.98	20.00	423,000	19
Dec 2018	19.30	22.50	19.30	145,500	19
Nov 2018	22.56	24.55	22.00	254,500	20
Oct 2018	24.94	24.94	18.74	643,000	23
Sep 2018	18.50	22.01	18.50	71,500	13
Aug 2018	22.15	23.40	21.86	177,500	18
Jul 2018	21.84	23.20	21.54	196,500	18
Jun 2018	22.59	25.72	22.25	404,000	18
May 2018	24.94	33.93	24.94	616,000	20
Apr 2018	33.99	34.42	30.09	1,789,000	21
Mar 2018	29.07	29.10	27.50	552,000	21
Feb 2018	27.61	31.52	27.61	1,242,000	19
Jan 2018	30.59	35.73	29.41	1,615,000	23
Dec 2017	29.50	43.05	29.50	1,322,000	19
Nov 2017	39.90	39.93	32.59	564,500	22
Oct 2017	31.08	34.80	31.08	570,500	22
Sep 2017	34.95	40.40	34.88	555,500	19
Aug 2017	38.90	50.30	37.11	1,382,000	22
Jul 2017	51.04	54.81	41.20	2,711,000	21
Jun 2017	42.94	67.39	40.90	1,292,000	18
May 2017	70.58	86.49	49.50	7,144,000	22
Apr 2017	47.16	49.11	40.98	1,319,000	20
Mar 2017	46.27	49.05	35.91	1,709,500	22
Feb 2017	44.38	49.27	35.44	4,310,500	20
Jan 2017	33.76	33.76	26.81	2,529,000	22
Dec 2016	30.06	31.98	27.31	1,073,500	21
Nov 2016	32.12	33.73	20.77	3,982,500	22
Oct 2016	19.97	23.10	19.97	1,708,500	19
Sep 2016	21.50	23.13	21.23	559,500	12

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	20.23	+2.38%	202,856
12 Nov 2026	19.76	+0.66%	28,528
11 Nov 2026	19.63	-0.71%	23,700
10 Nov 2026	19.77	+1.65%	72,748
6 Nov 2026	19.45	+3.07%	1,876,035
5 Nov 2026	18.87	-0.74%	17,378
4 Nov 2026	19.01	+1.88%	1,681
3 Nov 2026	18.66	-0.48%	11,195
2 Nov 2026	18.75	-1.73%	31,672
30 Oct 2026	19.08	+0.21%	14,264
29 Oct 2026	19.04	+0.21%	6,879
28 Oct 2026	19.00	+0.37%	4,181
27 Oct 2026	18.93	-0.11%	21,756
26 Oct 2026	18.95	-0.37%	2,000
23 Oct 2026	19.02	-0.11%	15,187
22 Oct 2026	19.04	+0.21%	82,987
21 Oct 2026	19.00	+0.26%	55,690
20 Oct 2026	18.95	-0.26%	29,469
19 Oct 2026	19.00	-1.45%	106,282
16 Oct 2026	19.28	-2.53%	80,803
15 Oct 2026	19.78	-0.30%	35,716
14 Oct 2026	19.84	+0.97%	44,379
13 Oct 2026	19.65	-0.66%	2,553
12 Oct 2026	19.78	-0.55%	12,517
9 Oct 2026	19.89	+0.91%	23,257
8 Oct 2026	19.71	-0.71%	45,590
7 Oct 2026	19.85	+0.15%	8,460
6 Oct 2026	19.82	+1.64%	40,340
5 Oct 2026	19.50	-0.51%	18,092
2 Oct 2026	19.60	-0.41%	16,042
1 Oct 2026	19.68	-0.05%	5,810
30 Sep 2026	19.69	-0.66%	29,092
29 Sep 2026	19.82	-1.44%	11,452
28 Sep 2026	20.11	+0.30%	26,003
25 Sep 2026	20.05	+1.73%	32,401
24 Sep 2026	19.71	-0.35%	5,126
23 Sep 2026	19.78	+0.97%	77,486
22 Sep 2026	19.59	-0.46%	79,518
21 Sep 2026	19.68	+1.86%	15,792
18 Sep 2026	19.32	-0.26%	29,652
17 Sep 2026	19.37	+0.78%	14,752
16 Sep 2026	19.22	-2.14%	30,127
15 Sep 2026	19.64	0.00%	10,875
14 Sep 2026	19.64	-0.15%	27,972
11 Sep 2026	19.67	+1.08%	148,634
10 Sep 2026	19.46	-0.87%	175,042
9 Sep 2026	19.63	-1.46%	87,944
8 Sep 2026	19.92	-0.30%	137,838
7 Sep 2026	19.98	-0.15%	323,671
4 Sep 2026	20.01	0.00%	152,979
3 Sep 2026	20.01	+0.30%	51,771
2 Sep 2026	19.95	+0.91%	26,654
1 Sep 2026	19.77	-1.49%	93,080
31 Aug 2026	20.07	+0.55%	32,078
28 Aug 2026	19.96	-0.84%	78,866
27 Aug 2026	20.13	-3.03%	73,247
25 Aug 2026	20.76	+3.39%	197,414
24 Aug 2026	20.08	+1.98%	95,433
21 Aug 2026	19.69	+0.25%	121,058
20 Aug 2026	19.64	+1.08%	35,539

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

TCORP daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,224 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.