Tai Industries Limited (BOM:519483)
India · Delayed Price · Currency is INR 36.00
-0.42 (-1.15%)
At close: Aug 22, 2025
Tai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.15% | 80 |
| Aug 21, 2025 | 36.50 | 36.50 | 35.00 | 36.42 | 36.42 | 5.23% | 38 |
| Aug 20, 2025 | 36.00 | 36.00 | 34.55 | 34.61 | 34.61 | 0.17% | 211 |
| Aug 19, 2025 | 36.03 | 36.03 | 34.31 | 34.55 | 34.55 | -4.11% | 1,018 |
| Aug 18, 2025 | 33.92 | 36.05 | 32.66 | 36.03 | 36.03 | 6.16% | 540 |
| Aug 14, 2025 | 34.44 | 35.80 | 33.65 | 33.94 | 33.94 | -1.37% | 595 |
| Aug 13, 2025 | 34.00 | 34.42 | 34.00 | 34.41 | 34.41 | -6.21% | 192 |
| Aug 12, 2025 | 36.60 | 36.70 | 36.60 | 36.69 | 36.69 | 4.29% | 38 |
| Aug 11, 2025 | 37.51 | 37.51 | 35.11 | 35.18 | 35.18 | -4.32% | 215 |
| Aug 8, 2025 | 34.20 | 36.93 | 34.20 | 36.77 | 36.77 | 5.24% | 3,254 |
| Aug 7, 2025 | 35.30 | 37.44 | 34.20 | 34.94 | 34.94 | -0.88% | 424 |
| Aug 6, 2025 | 36.95 | 36.95 | 35.20 | 35.25 | 35.25 | -5.14% | 296 |
| Aug 4, 2025 | 37.99 | 37.99 | 36.00 | 37.16 | 37.16 | -0.03% | 568 |
| Jul 31, 2025 | 37.99 | 37.99 | 36.00 | 37.17 | 37.17 | 4.67% | 2,895 |
| Jul 30, 2025 | 35.35 | 35.57 | 35.20 | 35.51 | 35.51 | 0.79% | 140 |
| Jul 29, 2025 | 37.79 | 37.79 | 34.99 | 35.23 | 35.23 | 0.06% | 5,286 |
| Jul 28, 2025 | 38.89 | 38.89 | 35.02 | 35.21 | 35.21 | 0.51% | 4,472 |
| Jul 25, 2025 | 35.00 | 36.07 | 35.00 | 35.03 | 35.03 | -2.91% | 76 |
| Jul 24, 2025 | 36.69 | 37.24 | 34.82 | 36.08 | 36.08 | -1.66% | 1,089 |
| Jul 23, 2025 | 38.25 | 38.25 | 34.35 | 36.69 | 36.69 | 4.86% | 361 |
| Jul 22, 2025 | 34.79 | 36.88 | 34.79 | 34.99 | 34.99 | 0.57% | 1,502 |
| Jul 21, 2025 | 36.99 | 36.99 | 34.60 | 34.79 | 34.79 | -4.16% | 566 |
| Jul 18, 2025 | 33.70 | 36.60 | 33.50 | 36.30 | 36.30 | 0.95% | 355 |
| Jul 17, 2025 | 39.44 | 39.44 | 33.23 | 35.96 | 35.96 | 4.23% | 1,146 |
| Jul 16, 2025 | 35.99 | 35.99 | 33.94 | 34.50 | 34.50 | -1.23% | 2,931 |
| Jul 15, 2025 | 36.97 | 36.97 | 33.71 | 34.93 | 34.93 | -1.74% | 7,193 |
| Jul 14, 2025 | 39.52 | 39.52 | 35.00 | 35.55 | 35.55 | 0.45% | 4,446 |
| Jul 11, 2025 | 35.99 | 36.00 | 35.20 | 35.39 | 35.39 | -0.28% | 2,303 |
| Jul 10, 2025 | 36.73 | 37.45 | 35.42 | 35.49 | 35.49 | -2.79% | 3,043 |
| Jul 9, 2025 | 36.63 | 41.00 | 36.01 | 36.51 | 36.51 | -0.33% | 4,914 |
| Jul 8, 2025 | 36.20 | 36.89 | 35.77 | 36.63 | 36.63 | 1.38% | 711 |
| Jul 7, 2025 | 37.80 | 37.80 | 36.00 | 36.13 | 36.13 | -0.06% | 975 |
| Jul 4, 2025 | 37.90 | 37.90 | 36.00 | 36.15 | 36.15 | 0.28% | 3,296 |
| Jul 3, 2025 | 36.89 | 36.89 | 35.51 | 36.05 | 36.05 | 2.24% | 6,228 |
| Jul 2, 2025 | 39.10 | 39.10 | 35.00 | 35.26 | 35.26 | -5.29% | 13,299 |
| Jul 1, 2025 | 39.48 | 39.48 | 36.56 | 37.23 | 37.23 | -2.03% | 1,390 |
| Jun 30, 2025 | 39.50 | 39.50 | 37.25 | 38.00 | 38.00 | 2.67% | 1,896 |
| Jun 27, 2025 | 38.98 | 38.98 | 37.00 | 37.01 | 37.01 | 0.14% | 342 |
| Jun 26, 2025 | 37.04 | 39.00 | 35.70 | 36.96 | 36.96 | -1.73% | 2,527 |
| Jun 25, 2025 | 40.05 | 40.05 | 37.22 | 37.61 | 37.61 | -0.87% | 777 |
| Jun 24, 2025 | 37.32 | 38.90 | 37.32 | 37.94 | 37.94 | 1.17% | 580 |
| Jun 23, 2025 | 37.91 | 38.48 | 35.56 | 37.50 | 37.50 | -3.05% | 430 |
| Jun 20, 2025 | 37.70 | 38.87 | 37.70 | 38.68 | 38.68 | 2.60% | 102 |
| Jun 19, 2025 | 40.45 | 40.45 | 37.50 | 37.70 | 37.70 | 0.51% | 3,507 |
| Jun 18, 2025 | 40.77 | 40.77 | 37.44 | 37.51 | 37.51 | -6.15% | 1,522 |
| Jun 17, 2025 | 38.10 | 40.40 | 37.60 | 39.97 | 39.97 | 6.59% | 4,596 |
| Jun 16, 2025 | 37.99 | 38.16 | 37.41 | 37.50 | 37.50 | -1.29% | 352 |
| Jun 13, 2025 | 37.10 | 39.87 | 35.00 | 37.99 | 37.99 | 3.21% | 2,291 |
| Jun 12, 2025 | 35.42 | 39.60 | 35.42 | 36.81 | 36.81 | -1.02% | 817 |
| Jun 11, 2025 | 37.80 | 38.50 | 36.67 | 37.19 | 37.19 | -1.61% | 1,030 |