Tai Industries Limited (BOM:519483)
India · Delayed Price · Currency is INR 28.00
+1.23 (4.59%)
At close: Aug 4, 2026
Tai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 25.20 | 26.77 | 24.23 | 26.77 | 26.77 | 4.98% | 9 |
| Jul 31, 2026 | 25.50 | 25.50 | 24.50 | 25.50 | 25.50 | 4.98% | 3,852 |
| Jul 29, 2026 | 24.20 | 24.29 | 24.20 | 24.29 | 24.29 | 4.97% | 1,403 |
| Jul 28, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 4.99% | 10 |
| Jul 27, 2026 | 22.50 | 22.50 | 22.04 | 22.04 | 22.04 | 0.05% | 565 |
| Jul 24, 2026 | 21.04 | 22.03 | 21.04 | 22.03 | 22.03 | -0.50% | 544 |
| Jul 23, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 4.98% | 21 |
| Jul 22, 2026 | 22.15 | 22.15 | 21.09 | 21.09 | 21.09 | -4.79% | 1,367 |
| Jul 21, 2026 | 22.03 | 23.13 | 22.03 | 22.15 | 22.15 | 0.54% | 757 |
| Jul 20, 2026 | 21.95 | 22.06 | 21.95 | 22.03 | 22.03 | -4.51% | 3,468 |
| Jul 17, 2026 | 22.93 | 25.30 | 22.92 | 23.07 | 23.07 | -4.35% | 6,296 |
| Jul 16, 2026 | 24.16 | 24.16 | 24.12 | 24.12 | 24.12 | -4.96% | 469 |
| Jul 15, 2026 | 25.38 | 25.38 | 22.98 | 25.38 | 25.38 | 4.96% | 2,023 |
| Jul 14, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | 24.18 | 4.99% | 2,230 |
| Jul 13, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 4.97% | 822 |
| Jul 10, 2026 | 21.92 | 23.07 | 21.92 | 21.94 | 21.94 | -4.90% | 163 |
| Jul 9, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 45 |
| Jul 8, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -4.15% | 21 |
| Jul 3, 2026 | 25.00 | 25.00 | 24.00 | 24.07 | 24.07 | -4.07% | 145 |
| Jun 24, 2026 | 24.15 | 25.35 | 24.15 | 25.09 | 25.09 | 3.89% | 1,000 |
| Jun 23, 2026 | 22.50 | 24.15 | 22.50 | 24.15 | 24.15 | 5.00% | 2 |
| Jun 22, 2026 | 23.00 | 23.00 | 22.88 | 23.00 | 23.00 | -4.49% | 1,230 |
| Jun 18, 2026 | 24.08 | 24.58 | 24.08 | 24.08 | 24.08 | -4.97% | 1,238 |
| Jun 17, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -4.99% | 609 |
| Jun 16, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -4.99% | 200 |
| Jun 15, 2026 | 26.86 | 28.79 | 26.86 | 28.07 | 28.07 | 1.89% | 21 |
| Jun 11, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | -4.97% | 30 |
| Jun 1, 2026 | 27.00 | 28.99 | 27.00 | 28.99 | 28.99 | 3.61% | 7 |
| May 27, 2026 | 27.00 | 27.98 | 27.00 | 27.98 | 27.98 | - | 2 |
| May 21, 2026 | 28.02 | 28.02 | 25.36 | 27.98 | 27.98 | 4.83% | 2,002 |
| May 18, 2026 | 24.41 | 26.70 | 24.40 | 26.69 | 26.69 | 4.05% | 4,201 |
| May 15, 2026 | 27.89 | 27.89 | 25.65 | 25.65 | 25.65 | -4.72% | 188 |
| May 14, 2026 | 26.91 | 26.92 | 26.90 | 26.92 | 26.92 | 4.99% | 8,231 |
| May 13, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 5.00% | 1,782 |
| May 12, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 4.99% | 3,344 |
| May 11, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 4.96% | 6,101 |
| May 8, 2026 | 21.00 | 22.16 | 21.00 | 22.16 | 22.16 | 4.97% | 75,510 |
| May 7, 2026 | 21.00 | 21.20 | 21.00 | 21.11 | 21.11 | -4.05% | 296,400 |
| May 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.54% | 30 |
| May 5, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.27% | 50 |
| Apr 28, 2026 | 21.18 | 22.18 | 21.18 | 22.18 | 22.18 | -0.49% | 4,120 |
| Apr 27, 2026 | 22.30 | 22.30 | 22.29 | 22.29 | 22.29 | -4.99% | 1,659 |
| Apr 24, 2026 | 23.46 | 23.47 | 23.46 | 23.46 | 23.46 | -4.98% | 6,665 |
| Apr 23, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -4.97% | 120 |
| Apr 22, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -4.97% | 327 |
| Apr 21, 2026 | 27.99 | 27.99 | 27.34 | 27.34 | 27.34 | -4.97% | 11 |
| Apr 20, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -4.99% | 500 |
| Apr 17, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -4.99% | 110 |
| Apr 16, 2026 | 33.70 | 33.70 | 31.87 | 31.87 | 31.87 | -4.98% | 6,123 |
| Apr 15, 2026 | 32.20 | 35.80 | 30.60 | 33.54 | 33.54 | 12.40% | 29,010 |