Tecil Chemicals and Hydro Power Ltd. (BOM:506680)
India · Delayed Price · Currency is INR 12.09
-0.06 (-0.49%)
At close: Apr 2, 2026
BOM:506680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.13 | 12.13 | 12.09 | 12.09 | 12.09 | -0.49% | 75 |
| Apr 1, 2026 | 11.20 | 12.15 | 11.00 | 12.15 | 12.15 | 1.76% | 268 |
| Mar 27, 2026 | 11.38 | 11.94 | 11.30 | 11.94 | 11.94 | 3.83% | 819 |
| Mar 25, 2026 | 11.77 | 13.00 | 11.26 | 11.50 | 11.50 | -4.25% | 4,141 |
| Mar 24, 2026 | 12.93 | 13.00 | 12.01 | 12.01 | 12.01 | -0.74% | 517 |
| Mar 23, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -6.85% | 101 |
| Mar 20, 2026 | 12.99 | 12.99 | 12.21 | 12.99 | 12.99 | -0.08% | 21 |
| Mar 19, 2026 | 11.25 | 13.00 | 11.25 | 13.00 | 13.00 | 0.08% | 437 |
| Mar 18, 2026 | 13.00 | 13.00 | 12.99 | 12.99 | 12.99 | 2.12% | 63 |
| Mar 17, 2026 | 13.00 | 13.00 | 12.66 | 12.72 | 12.72 | 0.47% | 97 |
| Mar 16, 2026 | 12.06 | 13.50 | 12.06 | 12.66 | 12.66 | 4.63% | 6,221 |
| Mar 13, 2026 | 13.01 | 13.40 | 12.10 | 12.10 | 12.10 | -6.99% | 770 |
| Mar 12, 2026 | 13.00 | 13.01 | 13.00 | 13.01 | 13.01 | 0.15% | 203 |
| Mar 10, 2026 | 12.76 | 12.99 | 11.20 | 12.99 | 12.99 | 4.34% | 420 |
| Mar 9, 2026 | 13.30 | 13.30 | 12.45 | 12.45 | 12.45 | -6.74% | 695 |
| Mar 6, 2026 | 13.00 | 13.50 | 12.60 | 13.35 | 13.35 | 3.49% | 41 |
| Mar 5, 2026 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 800 |
| Mar 4, 2026 | 12.00 | 14.00 | 12.00 | 13.00 | 13.00 | -1.89% | 626 |
| Mar 2, 2026 | 12.21 | 13.25 | 12.00 | 13.25 | 13.25 | -3.99% | 17 |
| Feb 27, 2026 | 13.85 | 13.85 | 13.00 | 13.80 | 13.80 | 5.99% | 515 |
| Feb 26, 2026 | 13.84 | 14.14 | 13.02 | 13.02 | 13.02 | -4.82% | 468 |
| Feb 25, 2026 | 15.80 | 15.80 | 12.21 | 13.68 | 13.68 | 1.26% | 7,336 |
| Feb 24, 2026 | 14.49 | 14.49 | 13.22 | 13.51 | 13.51 | -6.83% | 351 |
| Feb 23, 2026 | 14.06 | 14.88 | 14.06 | 14.50 | 14.50 | 5.22% | 1,072 |
| Feb 20, 2026 | 14.47 | 14.47 | 13.78 | 13.78 | 13.78 | -4.97% | 64 |
| Feb 19, 2026 | 15.28 | 15.28 | 13.25 | 14.50 | 14.50 | -3.01% | 1,220 |
| Feb 18, 2026 | 15.80 | 15.80 | 14.18 | 14.95 | 14.95 | 1.36% | 416 |
| Feb 17, 2026 | 18.26 | 18.26 | 14.66 | 14.75 | 14.75 | -3.09% | 4,951 |
| Feb 16, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 2 |
| Feb 13, 2026 | 15.30 | 15.30 | 14.16 | 15.22 | 15.22 | -0.20% | 55 |
| Feb 12, 2026 | 14.99 | 15.62 | 14.28 | 15.25 | 15.25 | 7.02% | 383 |
| Feb 11, 2026 | 15.81 | 15.81 | 14.25 | 14.25 | 14.25 | -2.60% | 943 |
| Feb 10, 2026 | 18.94 | 18.94 | 14.63 | 14.63 | 14.63 | -8.56% | 438 |
| Feb 9, 2026 | 18.00 | 18.00 | 16.00 | 16.00 | 16.00 | 3.90% | 2 |
| Feb 6, 2026 | 15.22 | 15.40 | 14.03 | 15.40 | 15.40 | 3.70% | 413 |
| Feb 5, 2026 | 14.75 | 15.35 | 14.32 | 14.85 | 14.85 | -1.00% | 540 |
| Feb 4, 2026 | 17.49 | 17.49 | 14.80 | 15.00 | 15.00 | -5.66% | 2,111 |
| Feb 3, 2026 | 16.00 | 18.15 | 15.15 | 15.90 | 15.90 | -3.64% | 1,301 |
| Feb 2, 2026 | 16.03 | 16.50 | 16.00 | 16.50 | 16.50 | 3.13% | 627 |
| Feb 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5.96% | 1 |
| Jan 30, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | -0.72% | 821 |
| Jan 29, 2026 | 15.50 | 15.50 | 15.21 | 15.21 | 15.21 | -2.50% | 105 |
| Jan 28, 2026 | 14.90 | 15.60 | 14.90 | 15.60 | 15.60 | -1.58% | 299 |
| Jan 27, 2026 | 15.85 | 16.22 | 15.55 | 15.85 | 15.85 | -6.71% | 15 |
| Jan 23, 2026 | 15.40 | 16.99 | 15.40 | 16.99 | 16.99 | -0.64% | 566 |
| Jan 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.87% | 101 |
| Jan 20, 2026 | 17.25 | 17.25 | 16.85 | 17.25 | 17.25 | -1.37% | 56 |
| Jan 19, 2026 | 16.85 | 17.85 | 15.92 | 17.49 | 17.49 | 1.16% | 283 |
| Jan 16, 2026 | 17.35 | 17.35 | 16.63 | 17.29 | 17.29 | 3.97% | 68 |
| Jan 14, 2026 | 18.45 | 18.45 | 16.22 | 16.63 | 16.63 | -7.61% | 741 |