Tuticorin Alkali Chemicals and Fertilizers Limited (BOM:506808)
India · Delayed Price · Currency is INR 55.23
+1.45 (2.70%)
At close: Aug 21, 2026
BOM:506808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 55.00 | 55.70 | 53.33 | 55.23 | 55.23 | 2.70% | 2,098 |
| Aug 20, 2026 | 56.00 | 56.00 | 53.00 | 53.78 | 53.78 | -2.45% | 4,411 |
| Aug 19, 2026 | 56.50 | 59.78 | 55.00 | 55.13 | 55.13 | -2.44% | 10,228 |
| Aug 18, 2026 | 57.80 | 59.01 | 56.17 | 56.51 | 56.51 | 0.61% | 5,360 |
| Aug 17, 2026 | 59.35 | 59.35 | 56.00 | 56.17 | 56.17 | -1.21% | 5,170 |
| Aug 14, 2026 | 56.00 | 58.00 | 56.00 | 56.86 | 56.86 | -0.35% | 9,930 |
| Aug 13, 2026 | 58.40 | 58.40 | 57.00 | 57.06 | 57.06 | -3.76% | 17,371 |
| Aug 12, 2026 | 61.20 | 61.35 | 57.05 | 59.29 | 59.29 | -1.66% | 46,662 |
| Aug 11, 2026 | 59.26 | 60.54 | 59.00 | 60.29 | 60.29 | 1.76% | 7,462 |
| Aug 10, 2026 | 60.00 | 61.29 | 58.68 | 59.25 | 59.25 | -2.85% | 16,619 |
| Aug 7, 2026 | 60.94 | 61.00 | 59.74 | 60.99 | 60.99 | - | 11,860 |
| Aug 6, 2026 | 60.50 | 61.00 | 59.73 | 60.99 | 60.99 | 1.06% | 11,068 |
| Aug 5, 2026 | 61.25 | 62.48 | 59.60 | 60.35 | 60.35 | -1.74% | 13,658 |
| Aug 4, 2026 | 60.26 | 63.00 | 59.10 | 61.42 | 61.42 | 2.54% | 20,780 |
| Aug 3, 2026 | 59.25 | 61.00 | 58.50 | 59.90 | 59.90 | -0.66% | 9,601 |
| Jul 31, 2026 | 61.80 | 61.80 | 59.26 | 60.30 | 60.30 | 0.87% | 6,804 |
| Jul 30, 2026 | 60.99 | 60.99 | 59.09 | 59.78 | 59.78 | 0.86% | 7,923 |
| Jul 29, 2026 | 61.00 | 62.00 | 59.00 | 59.27 | 59.27 | -0.97% | 12,720 |
| Jul 28, 2026 | 59.50 | 61.20 | 59.19 | 59.85 | 59.85 | -0.42% | 5,593 |
| Jul 27, 2026 | 61.05 | 61.90 | 60.07 | 60.10 | 60.10 | 0.05% | 6,889 |
| Jul 24, 2026 | 61.93 | 61.93 | 58.04 | 60.07 | 60.07 | 0.15% | 15,366 |
| Jul 23, 2026 | 60.00 | 61.63 | 59.00 | 59.98 | 59.98 | 1.15% | 16,376 |
| Jul 22, 2026 | 62.69 | 62.69 | 59.01 | 59.30 | 59.30 | -3.39% | 15,144 |
| Jul 21, 2026 | 64.65 | 64.65 | 60.65 | 61.38 | 61.38 | -1.60% | 11,880 |
| Jul 20, 2026 | 58.54 | 64.55 | 58.54 | 62.38 | 62.38 | 6.58% | 42,401 |
| Jul 17, 2026 | 59.00 | 60.00 | 58.05 | 58.53 | 58.53 | -1.98% | 9,136 |
| Jul 16, 2026 | 62.79 | 62.79 | 59.00 | 59.71 | 59.71 | -2.53% | 25,295 |
| Jul 15, 2026 | 62.49 | 63.10 | 59.05 | 61.26 | 61.26 | -0.42% | 12,156 |
| Jul 14, 2026 | 63.99 | 63.99 | 60.21 | 61.52 | 61.52 | -0.66% | 9,346 |
| Jul 13, 2026 | 62.49 | 62.49 | 59.00 | 61.93 | 61.93 | 0.49% | 16,568 |
| Jul 10, 2026 | 59.97 | 62.39 | 59.97 | 61.63 | 61.63 | 2.77% | 9,159 |
| Jul 9, 2026 | 62.99 | 62.99 | 59.11 | 59.97 | 59.97 | -1.30% | 19,881 |
| Jul 8, 2026 | 63.00 | 63.89 | 55.55 | 60.76 | 60.76 | -1.87% | 30,084 |
| Jul 7, 2026 | 63.50 | 64.70 | 60.20 | 61.92 | 61.92 | -2.49% | 22,317 |
| Jul 6, 2026 | 66.50 | 66.50 | 62.02 | 63.50 | 63.50 | -3.35% | 31,467 |
| Jul 3, 2026 | 68.25 | 68.25 | 64.31 | 65.70 | 65.70 | -1.62% | 48,298 |
| Jul 2, 2026 | 64.99 | 67.50 | 63.00 | 66.78 | 66.78 | 8.59% | 160,009 |
| Jul 1, 2026 | 54.53 | 62.00 | 53.11 | 61.50 | 61.50 | 13.34% | 251,352 |
| Jun 30, 2026 | 50.10 | 56.99 | 50.10 | 54.26 | 54.26 | 7.74% | 23,068 |
| Jun 29, 2026 | 51.50 | 51.75 | 50.01 | 50.36 | 50.36 | -2.00% | 7,541 |
| Jun 25, 2026 | 53.35 | 53.35 | 51.00 | 51.39 | 51.39 | -0.94% | 9,536 |
| Jun 24, 2026 | 51.55 | 53.83 | 51.55 | 51.88 | 51.88 | -0.25% | 4,329 |
| Jun 23, 2026 | 52.00 | 53.49 | 49.90 | 52.01 | 52.01 | -3.40% | 45,910 |
| Jun 22, 2026 | 48.55 | 54.00 | 48.55 | 53.84 | 53.84 | 2.12% | 26,389 |
| Jun 19, 2026 | 53.90 | 54.00 | 52.65 | 52.72 | 52.72 | -0.23% | 16,823 |
| Jun 18, 2026 | 53.07 | 54.69 | 52.50 | 52.84 | 52.84 | -0.28% | 12,832 |
| Jun 17, 2026 | 56.00 | 56.00 | 52.65 | 52.99 | 52.99 | -2.81% | 7,884 |
| Jun 16, 2026 | 56.60 | 56.60 | 54.10 | 54.52 | 54.52 | -0.47% | 1,859 |
| Jun 15, 2026 | 56.70 | 56.70 | 54.04 | 54.78 | 54.78 | 3.05% | 3,240 |
| Jun 12, 2026 | 54.00 | 54.00 | 52.20 | 53.16 | 53.16 | -0.75% | 19,021 |