Tecil Chemicals and Hydro Power Ltd. (BOM:506680)
India · Delayed Price · Currency is INR 9.29
-0.27 (-2.82%)
At close: Oct 1, 2026
BOM:506680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8.52 | 9.29 | 8.51 | 9.29 | 9.29 | -2.82% | 437 |
| Sep 30, 2026 | 8.99 | 9.56 | 8.81 | 9.56 | 9.56 | 1.49% | 68 |
| Sep 28, 2026 | 8.82 | 9.59 | 8.26 | 9.42 | 9.42 | 4.67% | 627 |
| Sep 25, 2026 | 8.89 | 9.47 | 8.71 | 9.00 | 9.00 | -8.16% | 1,727 |
| Sep 24, 2026 | 9.85 | 9.85 | 9.16 | 9.80 | 9.80 | 3.27% | 167 |
| Sep 23, 2026 | 9.48 | 9.80 | 8.84 | 9.49 | 9.49 | -6.87% | 3,919 |
| Sep 22, 2026 | 9.24 | 10.19 | 9.04 | 10.19 | 10.19 | 11.24% | 56 |
| Sep 21, 2026 | 9.81 | 10.53 | 9.16 | 9.16 | 9.16 | -6.63% | 5,195 |
| Sep 18, 2026 | 9.60 | 10.05 | 9.60 | 9.81 | 9.81 | -0.91% | 2,103 |
| Sep 17, 2026 | 9.99 | 10.00 | 9.05 | 9.90 | 9.90 | -1.00% | 5,510 |
| Sep 16, 2026 | 9.89 | 10.78 | 9.10 | 10.00 | 10.00 | 4.38% | 244 |
| Sep 15, 2026 | 8.07 | 9.73 | 8.07 | 9.58 | 9.58 | -3.52% | 1,533 |
| Sep 10, 2026 | 9.94 | 9.94 | 9.93 | 9.93 | 9.93 | 0.20% | 22 |
| Sep 9, 2026 | 9.94 | 9.94 | 9.43 | 9.91 | 9.91 | 3.34% | 1,979 |
| Sep 7, 2026 | 9.15 | 9.60 | 9.15 | 9.59 | 9.59 | -1.74% | 958 |
| Sep 4, 2026 | 10.48 | 10.48 | 9.55 | 9.76 | 9.76 | -6.96% | 4,143 |
| Sep 3, 2026 | 10.25 | 10.60 | 9.71 | 10.49 | 10.49 | 6.93% | 1,602 |
| Sep 2, 2026 | 9.85 | 10.98 | 9.64 | 9.81 | 9.81 | -1.70% | 15,448 |
| Sep 1, 2026 | 11.44 | 11.44 | 9.25 | 9.98 | 9.98 | 3.63% | 1,935 |
| Aug 31, 2026 | 10.77 | 10.77 | 9.08 | 9.63 | 9.63 | 7.00% | 13,530 |
| Aug 28, 2026 | 9.16 | 10.20 | 8.97 | 9.00 | 9.00 | -3.74% | 6,891 |
| Aug 27, 2026 | 10.50 | 10.50 | 8.55 | 9.35 | 9.35 | -2.50% | 3,007 |
| Aug 26, 2026 | 9.05 | 10.27 | 9.00 | 9.59 | 9.59 | 11.12% | 14,650 |
| Aug 25, 2026 | 8.85 | 8.85 | 8.62 | 8.63 | 8.63 | -2.49% | 381 |
| Aug 24, 2026 | 8.40 | 9.05 | 8.40 | 8.85 | 8.85 | -6.35% | 3,762 |
| Aug 21, 2026 | 9.40 | 9.70 | 9.00 | 9.45 | 9.45 | 2.83% | 1,519 |
| Aug 20, 2026 | 11.02 | 11.95 | 9.02 | 9.19 | 9.19 | -12.64% | 35,920 |
| Aug 19, 2026 | 8.59 | 10.52 | 8.59 | 10.52 | 10.52 | 19.95% | 35,702 |
| Aug 17, 2026 | 9.00 | 9.00 | 8.02 | 8.77 | 8.77 | 0.23% | 2,133 |
| Aug 14, 2026 | 8.79 | 8.85 | 8.41 | 8.75 | 8.75 | -1.57% | 512 |
| Aug 13, 2026 | 8.60 | 8.89 | 8.14 | 8.89 | 8.89 | 6.85% | 1,325 |
| Aug 12, 2026 | 9.06 | 9.06 | 8.20 | 8.32 | 8.32 | -3.14% | 3,321 |
| Aug 11, 2026 | 8.85 | 8.89 | 8.11 | 8.59 | 8.59 | -0.12% | 2,408 |
| Aug 10, 2026 | 9.21 | 9.21 | 7.50 | 8.60 | 8.60 | -6.52% | 65,497 |
| Aug 7, 2026 | 9.39 | 9.39 | 9.02 | 9.20 | 9.20 | -2.13% | 3,612 |
| Aug 6, 2026 | 10.06 | 10.15 | 9.40 | 9.40 | 9.40 | -6.56% | 3,740 |
| Aug 5, 2026 | 9.50 | 10.48 | 9.50 | 10.06 | 10.06 | -2.24% | 7,185 |
| Aug 4, 2026 | 10.75 | 10.75 | 10.23 | 10.29 | 10.29 | -0.87% | 16,826 |
| Aug 3, 2026 | 9.65 | 10.40 | 9.65 | 10.38 | 10.38 | 8.46% | 1,006 |
| Jul 30, 2026 | 10.40 | 10.40 | 9.56 | 9.57 | 9.57 | -8.42% | 1,026 |
| Jul 29, 2026 | 9.66 | 10.45 | 9.57 | 10.45 | 10.45 | 7.18% | 113 |
| Jul 28, 2026 | 10.15 | 10.15 | 9.51 | 9.75 | 9.75 | -5.98% | 15 |
| Jul 27, 2026 | 9.88 | 10.38 | 9.88 | 10.37 | 10.37 | 2.88% | 225 |
| Jul 24, 2026 | 9.80 | 10.35 | 9.79 | 10.08 | 10.08 | 1.82% | 2,078 |
| Jul 23, 2026 | 9.97 | 9.97 | 9.39 | 9.90 | 9.90 | -0.70% | 227 |
| Jul 22, 2026 | 9.99 | 9.99 | 9.96 | 9.97 | 9.97 | 6.18% | 256 |
| Jul 21, 2026 | 9.05 | 9.99 | 9.05 | 9.39 | 9.39 | -4.77% | 1,067 |
| Jul 20, 2026 | 10.50 | 10.50 | 9.74 | 9.86 | 9.86 | -4.09% | 2,503 |
| Jul 17, 2026 | 9.90 | 10.60 | 9.22 | 10.28 | 10.28 | 5.33% | 1,280 |
| Jul 16, 2026 | 9.75 | 9.76 | 9.19 | 9.76 | 9.76 | - | 33 |