Tecil Chemicals and Hydro Power Ltd. (BOM:506680)
India · Delayed Price · Currency is INR 9.00
+0.40 (4.65%)
At close: Nov 13, 2026
BOM:506680 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.43 | 9.00 | 8.43 | 9.00 | 9.00 | 4.65% | 475 |
| Nov 12, 2026 | 9.15 | 9.46 | 8.16 | 8.60 | 8.60 | -6.01% | 4,038 |
| Nov 11, 2026 | 9.75 | 9.80 | 8.50 | 9.15 | 9.15 | 9.58% | 435 |
| Nov 9, 2026 | 8.41 | 10.30 | 8.35 | 8.35 | 8.35 | -4.35% | 144 |
| Nov 8, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 7 |
| Nov 6, 2026 | 8.98 | 8.98 | 8.73 | 8.73 | 8.73 | 9.67% | 402 |
| Nov 5, 2026 | 8.10 | 8.73 | 7.73 | 7.96 | 7.96 | -1.73% | 551 |
| Nov 4, 2026 | 8.45 | 8.45 | 8.05 | 8.10 | 8.10 | -4.26% | 4,670 |
| Nov 3, 2026 | 8.15 | 8.66 | 7.70 | 8.46 | 8.46 | 3.80% | 1,101 |
| Nov 2, 2026 | 8.94 | 8.94 | 8.00 | 8.15 | 8.15 | -0.12% | 10,717 |
| Oct 30, 2026 | 8.04 | 8.83 | 8.00 | 8.16 | 8.16 | -2.74% | 1,834 |
| Oct 29, 2026 | 8.31 | 10.25 | 8.31 | 8.39 | 8.39 | -5.73% | 1,072 |
| Oct 28, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 389 |
| Oct 27, 2026 | 8.55 | 9.00 | 8.33 | 8.90 | 8.90 | 6.97% | 430 |
| Oct 26, 2026 | 11.80 | 11.80 | 8.16 | 8.32 | 8.32 | -18.43% | 16,315 |
| Oct 23, 2026 | 9.00 | 10.20 | 9.00 | 10.20 | 10.20 | 13.59% | 101 |
| Oct 22, 2026 | 9.01 | 10.20 | 8.51 | 8.98 | 8.98 | -10.20% | 532 |
| Oct 21, 2026 | 11.00 | 11.00 | 9.11 | 10.00 | 10.00 | 1.01% | 107 |
| Oct 19, 2026 | 9.93 | 9.93 | 8.91 | 9.90 | 9.90 | 1.02% | 105 |
| Oct 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -5.86% | 1 |
| Oct 15, 2026 | 10.00 | 10.45 | 9.00 | 10.41 | 10.41 | 7.10% | 1,544 |
| Oct 14, 2026 | 10.25 | 10.45 | 9.03 | 9.72 | 9.72 | -0.31% | 1,004 |
| Oct 13, 2026 | 9.75 | 9.75 | 9.40 | 9.75 | 9.75 | -2.01% | 482 |
| Oct 9, 2026 | 9.99 | 9.99 | 9.01 | 9.95 | 9.95 | 2.58% | 26 |
| Oct 8, 2026 | 9.81 | 9.81 | 8.75 | 9.70 | 9.70 | -0.72% | 162 |
| Oct 7, 2026 | 8.26 | 9.86 | 8.26 | 9.77 | 9.77 | 0.41% | 1,272 |
| Oct 6, 2026 | 9.25 | 10.20 | 9.03 | 9.73 | 9.73 | 4.74% | 1,540 |
| Oct 5, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - | 737 |
| 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 |