Tai Industries Limited (BOM:519483)
India · Delayed Price · Currency is INR 26.27
-1.73 (-6.18%)
At close: Jan 20, 2026
Tai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.03% | 101 |
| Jan 22, 2026 | 28.00 | 30.33 | 28.00 | 29.90 | 29.90 | 6.79% | 472 |
| Jan 21, 2026 | 26.27 | 28.00 | 26.27 | 28.00 | 28.00 | 6.59% | 42,418 |
| Jan 20, 2026 | 28.00 | 28.00 | 26.20 | 26.27 | 26.27 | -6.18% | 78,695 |
| Jan 19, 2026 | 26.00 | 28.45 | 26.00 | 28.00 | 28.00 | 6.95% | 180,508 |
| Jan 16, 2026 | 27.30 | 29.99 | 26.17 | 26.18 | 26.18 | -4.10% | 114 |
| Jan 14, 2026 | 28.61 | 31.55 | 27.30 | 27.30 | 27.30 | -5.34% | 377 |
| Jan 13, 2026 | 29.10 | 29.10 | 26.90 | 28.84 | 28.84 | -0.48% | 1,183 |
| Jan 12, 2026 | 27.01 | 29.93 | 27.00 | 28.98 | 28.98 | 7.29% | 453 |
| Jan 9, 2026 | 26.30 | 29.98 | 25.10 | 27.01 | 27.01 | -3.36% | 692 |
| Jan 8, 2026 | 27.20 | 30.45 | 27.01 | 27.95 | 27.95 | 1.64% | 222 |
| Jan 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.72% | 1 |
| Jan 6, 2026 | 28.68 | 28.68 | 26.50 | 27.98 | 27.98 | -0.04% | 2,252 |
| Jan 5, 2026 | 26.00 | 28.24 | 26.00 | 27.99 | 27.99 | 0.86% | 4,724 |
| Jan 2, 2026 | 27.90 | 27.90 | 25.23 | 27.75 | 27.75 | -0.68% | 1,629 |
| Jan 1, 2026 | 29.00 | 29.00 | 27.93 | 27.94 | 27.94 | 6.48% | 659 |
| Dec 31, 2025 | 27.26 | 28.25 | 25.11 | 26.24 | 26.24 | -3.74% | 364 |
| Dec 30, 2025 | 26.90 | 28.30 | 26.69 | 27.26 | 27.26 | 0.11% | 230 |
| Dec 29, 2025 | 28.83 | 28.83 | 25.11 | 27.23 | 27.23 | 4.65% | 579 |
| Dec 26, 2025 | 28.00 | 28.00 | 25.01 | 26.02 | 26.02 | -7.17% | 1,507 |
| Dec 24, 2025 | 28.69 | 30.89 | 26.06 | 28.03 | 28.03 | -2.30% | 717 |
| Dec 23, 2025 | 28.85 | 28.85 | 27.63 | 28.69 | 28.69 | 3.84% | 42 |
| Dec 22, 2025 | 28.00 | 28.00 | 26.60 | 27.63 | 27.63 | -2.54% | 713 |
| Dec 19, 2025 | 28.75 | 28.75 | 27.00 | 28.35 | 28.35 | -1.87% | 230 |
| Dec 18, 2025 | 27.00 | 28.89 | 27.00 | 28.89 | 28.89 | 5.44% | 401 |
| Dec 17, 2025 | 28.00 | 29.00 | 27.00 | 27.40 | 27.40 | -4.56% | 1,268 |
| Dec 16, 2025 | 28.99 | 28.99 | 28.71 | 28.71 | 28.71 | -0.49% | 5 |
| Dec 15, 2025 | 27.30 | 28.90 | 25.80 | 28.85 | 28.85 | 5.95% | 802 |
| Dec 12, 2025 | 29.50 | 29.90 | 26.50 | 27.23 | 27.23 | -9.20% | 1,654 |
| Dec 11, 2025 | 28.34 | 29.99 | 28.34 | 29.99 | 29.99 | 5.82% | 4 |
| Dec 10, 2025 | 34.00 | 34.00 | 28.05 | 28.34 | 28.34 | -2.28% | 988 |
| Dec 9, 2025 | 29.57 | 29.57 | 29.00 | 29.00 | 29.00 | -1.93% | 4 |
| Dec 8, 2025 | 26.90 | 29.81 | 25.50 | 29.57 | 29.57 | 3.10% | 424 |
| Dec 5, 2025 | 29.00 | 29.00 | 27.21 | 28.68 | 28.68 | -4.08% | 657 |
| Dec 4, 2025 | 29.97 | 29.97 | 28.48 | 29.90 | 29.90 | 3.86% | 116 |
| Dec 3, 2025 | 27.20 | 29.00 | 27.00 | 28.79 | 28.79 | 6.55% | 731 |
| Dec 2, 2025 | 28.51 | 29.99 | 27.02 | 27.02 | 27.02 | -5.39% | 776 |
| Dec 1, 2025 | 31.75 | 31.75 | 28.52 | 28.56 | 28.56 | -1.28% | 1,616 |
| Nov 28, 2025 | 31.40 | 31.40 | 28.75 | 28.93 | 28.93 | -8.45% | 938 |
| Nov 27, 2025 | 30.94 | 31.60 | 29.05 | 31.60 | 31.60 | 2.13% | 860 |
| Nov 26, 2025 | 30.98 | 30.99 | 29.12 | 30.94 | 30.94 | -0.13% | 295 |
| Nov 25, 2025 | 31.50 | 31.65 | 28.50 | 30.98 | 30.98 | 0.75% | 360 |
| Nov 24, 2025 | 30.75 | 30.75 | 29.71 | 30.75 | 30.75 | -0.90% | 793 |
| Nov 21, 2025 | 31.98 | 31.98 | 29.11 | 31.03 | 31.03 | -2.85% | 3,646 |
| Nov 20, 2025 | 30.61 | 31.94 | 30.61 | 31.94 | 31.94 | 4.38% | 531 |
| Nov 19, 2025 | 32.99 | 32.99 | 30.03 | 30.60 | 30.60 | -1.29% | 15,766 |
| Nov 18, 2025 | 31.05 | 32.00 | 30.86 | 31.00 | 31.00 | 0.10% | 2,239 |
| Nov 17, 2025 | 33.50 | 33.50 | 30.96 | 30.97 | 30.97 | -5.52% | 310,769 |
| Nov 14, 2025 | 30.85 | 32.78 | 30.50 | 32.78 | 32.78 | -0.52% | 612 |
| Nov 13, 2025 | 33.44 | 33.63 | 32.50 | 32.95 | 32.95 | -1.47% | 401 |