Tulsyan NEC Limited (BOM:513629)
India · Delayed Price · Currency is INR 30.48
-1.52 (-4.75%)
At close: Jan 21, 2026
Tulsyan NEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 4.99% | 888 |
| Jan 21, 2026 | 31.00 | 31.75 | 30.41 | 30.48 | 30.48 | -4.75% | 1,069 |
| Jan 20, 2026 | 32.83 | 32.83 | 32.00 | 32.00 | 32.00 | -4.48% | 213 |
| Jan 16, 2026 | 33.47 | 35.80 | 33.00 | 33.50 | 33.50 | -1.90% | 622 |
| Jan 14, 2026 | 34.36 | 34.36 | 33.00 | 34.15 | 34.15 | 0.38% | 571 |
| Jan 13, 2026 | 31.00 | 34.02 | 31.00 | 34.02 | 34.02 | 5.00% | 1,223 |
| Jan 9, 2026 | 34.10 | 34.10 | 32.40 | 32.40 | 32.40 | -4.99% | 1,200 |
| Jan 8, 2026 | 35.30 | 35.30 | 34.10 | 34.10 | 34.10 | -3.40% | 68 |
| Jan 7, 2026 | 33.70 | 35.35 | 33.54 | 35.30 | 35.30 | 4.75% | 560 |
| Jan 5, 2026 | 33.57 | 34.00 | 33.57 | 33.70 | 33.70 | -4.56% | 971 |
| Jan 2, 2026 | 35.00 | 36.62 | 35.00 | 35.31 | 35.31 | -3.92% | 1,046 |
| Jan 1, 2026 | 36.80 | 36.80 | 35.00 | 36.75 | 36.75 | 4.70% | 1,282 |
| Dec 31, 2025 | 33.73 | 35.10 | 33.73 | 35.10 | 35.10 | 4.06% | 236 |
| Dec 30, 2025 | 31.06 | 33.73 | 31.05 | 33.73 | 33.73 | 4.98% | 1,062 |
| Dec 29, 2025 | 33.59 | 33.64 | 32.13 | 32.13 | 32.13 | 0.28% | 669 |
| Dec 26, 2025 | 34.28 | 34.28 | 31.50 | 32.04 | 32.04 | -1.87% | 246 |
| Dec 24, 2025 | 32.30 | 32.65 | 32.30 | 32.65 | 32.65 | -3.97% | 834 |
| Dec 23, 2025 | 33.02 | 34.60 | 33.02 | 34.00 | 34.00 | 3.06% | 1,382 |
| Dec 22, 2025 | 34.00 | 34.00 | 31.30 | 32.99 | 32.99 | 1.32% | 920 |
| Dec 19, 2025 | 30.11 | 32.94 | 30.11 | 32.56 | 32.56 | 3.23% | 340 |
| Dec 18, 2025 | 30.12 | 31.54 | 30.12 | 31.54 | 31.54 | 4.78% | 25 |
| Dec 17, 2025 | 31.57 | 31.65 | 30.10 | 30.10 | 30.10 | -0.17% | 2,921 |
| Dec 16, 2025 | 30.11 | 31.48 | 30.11 | 30.15 | 30.15 | 0.13% | 223 |
| Dec 15, 2025 | 30.50 | 30.50 | 30.00 | 30.11 | 30.11 | -3.15% | 1,456 |
| Dec 12, 2025 | 33.49 | 33.49 | 30.40 | 31.09 | 31.09 | -2.84% | 1,375 |
| Dec 11, 2025 | 32.84 | 32.84 | 32.00 | 32.00 | 32.00 | -3.03% | 41 |
| Dec 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.44% | 10 |
| Dec 9, 2025 | 32.69 | 32.69 | 31.50 | 32.53 | 32.53 | 4.23% | 23 |
| Dec 8, 2025 | 33.01 | 33.01 | 31.19 | 31.21 | 31.21 | -4.79% | 6,276 |
| Dec 5, 2025 | 33.22 | 33.30 | 32.71 | 32.78 | 32.78 | -4.79% | 1,193 |
| Dec 4, 2025 | 33.00 | 34.53 | 31.50 | 34.43 | 34.43 | 4.62% | 2,412 |
| Dec 3, 2025 | 31.35 | 32.91 | 31.35 | 32.91 | 32.91 | 4.98% | 1,122 |
| Dec 2, 2025 | 33.00 | 33.00 | 31.35 | 31.35 | 31.35 | -5.00% | 1,242 |
| Dec 1, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.02% | 264 |
| Nov 28, 2025 | 33.50 | 33.50 | 33.20 | 33.34 | 33.34 | 1.37% | 1,324 |
| Nov 27, 2025 | 33.35 | 35.00 | 32.35 | 32.89 | 32.89 | -3.09% | 5,669 |
| Nov 26, 2025 | 34.35 | 35.80 | 33.30 | 33.94 | 33.94 | -3.06% | 1,072 |
| Nov 25, 2025 | 35.05 | 35.05 | 34.05 | 35.01 | 35.01 | -1.46% | 312 |
| Nov 24, 2025 | 37.50 | 37.50 | 35.50 | 35.53 | 35.53 | -1.31% | 97 |
| Nov 21, 2025 | 36.00 | 36.00 | 35.10 | 36.00 | 36.00 | -2.44% | 303 |
| Nov 20, 2025 | 35.00 | 36.90 | 34.70 | 36.90 | 36.90 | 3.65% | 434 |
| Nov 19, 2025 | 38.89 | 38.89 | 35.22 | 35.60 | 35.60 | -3.91% | 7,448 |
| Nov 17, 2025 | 37.80 | 39.74 | 36.51 | 37.05 | 37.05 | -2.37% | 361 |
| Nov 14, 2025 | 38.40 | 38.40 | 37.95 | 37.95 | 37.95 | -1.12% | 1,202 |
| Nov 13, 2025 | 39.25 | 41.40 | 38.38 | 38.38 | 38.38 | -5.00% | 2,121 |
| Nov 12, 2025 | 40.20 | 40.80 | 38.40 | 40.40 | 40.40 | 1.25% | 1,612 |
| Nov 11, 2025 | 40.40 | 40.58 | 39.90 | 39.90 | 39.90 | -2.80% | 974 |
| Nov 10, 2025 | 41.99 | 42.00 | 40.05 | 41.05 | 41.05 | -2.24% | 314 |
| Nov 7, 2025 | 45.89 | 45.89 | 41.99 | 41.99 | 41.99 | -5.00% | 4,502 |
| Nov 6, 2025 | 46.25 | 46.25 | 44.20 | 44.20 | 44.20 | -4.95% | 1,146 |