Tuticorin Alkali Chemicals and Fertilizers Limited (BOM:506808)
India · Delayed Price · Currency is INR 53.80
-2.32 (-4.13%)
At close: Oct 1, 2026
BOM:506808 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 56.12 | 56.12 | 53.65 | 53.80 | 53.80 | -4.13% | 1,763 |
| Sep 30, 2026 | 57.47 | 57.47 | 55.83 | 56.12 | 56.12 | 3.14% | 82 |
| Sep 29, 2026 | 54.25 | 55.00 | 53.31 | 54.41 | 54.41 | -0.57% | 2,539 |
| Sep 28, 2026 | 54.70 | 56.98 | 54.70 | 54.72 | 54.72 | -0.64% | 2,256 |
| Sep 25, 2026 | 55.00 | 56.88 | 55.00 | 55.07 | 55.07 | -0.94% | 1,224 |
| Sep 24, 2026 | 56.50 | 56.50 | 54.20 | 55.59 | 55.59 | 0.11% | 2,115 |
| Sep 23, 2026 | 54.70 | 57.35 | 54.70 | 55.53 | 55.53 | 0.73% | 3,078 |
| Sep 22, 2026 | 55.31 | 57.00 | 54.25 | 55.13 | 55.13 | -2.68% | 5,124 |
| Sep 21, 2026 | 56.34 | 58.44 | 56.34 | 56.65 | 56.65 | -0.82% | 2,171 |
| Sep 18, 2026 | 56.45 | 57.97 | 56.19 | 57.12 | 57.12 | 1.60% | 2,101 |
| Sep 17, 2026 | 57.50 | 58.73 | 55.70 | 56.22 | 56.22 | -1.75% | 6,036 |
| Sep 16, 2026 | 56.46 | 60.50 | 56.46 | 57.22 | 57.22 | -4.60% | 4,180 |
| Sep 15, 2026 | 60.49 | 60.60 | 58.31 | 59.98 | 59.98 | 0.52% | 3,307 |
| Sep 11, 2026 | 58.50 | 59.80 | 58.00 | 59.67 | 59.67 | 2.61% | 3,712 |
| Sep 10, 2026 | 58.65 | 59.89 | 57.04 | 58.15 | 58.15 | -0.90% | 4,757 |
| Sep 9, 2026 | 60.30 | 60.85 | 58.25 | 58.68 | 58.68 | -2.20% | 6,676 |
| Sep 8, 2026 | 62.95 | 62.95 | 59.11 | 60.00 | 60.00 | 1.66% | 1,418 |
| Sep 7, 2026 | 60.38 | 62.70 | 57.94 | 59.02 | 59.02 | -2.28% | 7,378 |
| Sep 4, 2026 | 60.25 | 62.74 | 59.33 | 60.40 | 60.40 | -1.79% | 5,652 |
| Sep 3, 2026 | 57.03 | 61.80 | 57.03 | 61.50 | 61.50 | 0.15% | 1,261 |
| Sep 2, 2026 | 60.25 | 61.90 | 56.66 | 61.41 | 61.41 | 2.35% | 5,957 |
| Sep 1, 2026 | 60.49 | 61.80 | 58.62 | 60.00 | 60.00 | 2.34% | 4,991 |
| Aug 31, 2026 | 60.09 | 60.09 | 58.41 | 58.63 | 58.63 | -2.43% | 1,522 |
| Aug 28, 2026 | 59.00 | 61.83 | 59.00 | 60.09 | 60.09 | 1.32% | 8,033 |
| Aug 27, 2026 | 61.98 | 62.89 | 56.20 | 59.31 | 59.31 | 0.29% | 18,769 |
| Aug 26, 2026 | 56.79 | 60.26 | 53.33 | 59.14 | 59.14 | 8.55% | 13,751 |
| Aug 25, 2026 | 53.30 | 54.75 | 53.17 | 54.48 | 54.48 | 2.21% | 1,933 |
| Aug 24, 2026 | 54.49 | 55.00 | 53.02 | 53.30 | 53.30 | -3.49% | 8,661 |
| 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 |