Tai Industries Limited (BOM:519483)
India · Delayed Price · Currency is INR 23.26
+1.10 (4.96%)
At close: May 11, 2026
Tai Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 24.87 | 29.84 | 24.87 | 29.84 | 29.84 | 19.98% | 15,255 |
| Apr 10, 2026 | 25.42 | 27.83 | 23.40 | 24.87 | 24.87 | -11.12% | 200,939 |
| Apr 8, 2026 | 29.00 | 29.00 | 24.86 | 27.98 | 27.98 | 7.29% | 6,797 |
| Apr 7, 2026 | 23.73 | 26.93 | 22.67 | 26.08 | 26.08 | 9.40% | 3,166 |
| Apr 6, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -2.69% | 2 |
| Apr 2, 2026 | 25.30 | 25.30 | 21.61 | 24.50 | 24.50 | -3.35% | 291,897 |
| Apr 1, 2026 | 26.73 | 26.73 | 24.00 | 25.35 | 25.35 | 13.78% | 1,631 |
| Mar 30, 2026 | 26.16 | 26.16 | 22.20 | 22.28 | 22.28 | -14.41% | 103,806 |
| Mar 27, 2026 | 29.80 | 29.90 | 26.00 | 26.03 | 26.03 | 1.92% | 18,715 |
| Mar 25, 2026 | 23.00 | 25.54 | 23.00 | 25.54 | 25.54 | 19.96% | 10,770 |
| Mar 24, 2026 | 20.70 | 24.42 | 20.70 | 21.29 | 21.29 | -9.67% | 5,445 |
| Mar 23, 2026 | 23.17 | 24.71 | 21.99 | 23.57 | 23.57 | -7.09% | 6,318 |
| Mar 20, 2026 | 26.90 | 26.90 | 23.16 | 25.37 | 25.37 | 3.76% | 22,677 |
| Mar 19, 2026 | 22.91 | 25.02 | 22.91 | 24.45 | 24.45 | 5.66% | 20 |
| Mar 18, 2026 | 23.50 | 26.95 | 23.00 | 23.14 | 23.14 | -3.58% | 85,436 |
| Mar 17, 2026 | 23.50 | 27.90 | 22.11 | 24.00 | 24.00 | -6.21% | 3,162 |
| Mar 16, 2026 | 27.50 | 27.50 | 24.55 | 25.59 | 25.59 | 5.88% | 382 |
| Mar 13, 2026 | 27.86 | 28.68 | 23.12 | 24.17 | 24.17 | -13.65% | 5,577 |
| Mar 12, 2026 | 29.36 | 29.36 | 25.00 | 27.99 | 27.99 | -3.18% | 2,870 |
| Mar 11, 2026 | 29.27 | 29.27 | 26.00 | 28.91 | 28.91 | 4.37% | 309 |
| Mar 10, 2026 | 27.70 | 27.70 | 27.00 | 27.70 | 27.70 | - | 359 |
| Mar 9, 2026 | 28.60 | 28.60 | 27.70 | 27.70 | 27.70 | -7.45% | 5,374 |
| Mar 5, 2026 | 29.94 | 29.94 | 28.50 | 29.93 | 29.93 | 3.21% | 4 |
| Mar 4, 2026 | 26.01 | 29.46 | 26.01 | 29.00 | 29.00 | 11.50% | 1,374 |
| Mar 2, 2026 | 26.90 | 28.95 | 25.74 | 26.01 | 26.01 | -13.30% | 42 |
| Feb 27, 2026 | 30.59 | 30.59 | 26.45 | 30.00 | 30.00 | 1.66% | 2,698 |
| Feb 26, 2026 | 30.66 | 30.66 | 29.51 | 29.51 | 29.51 | -3.75% | 159 |
| Feb 25, 2026 | 31.00 | 31.00 | 29.50 | 30.66 | 30.66 | 3.93% | 606 |
| Feb 24, 2026 | 29.52 | 30.44 | 29.50 | 29.50 | 29.50 | -0.30% | 2,386 |
| Feb 23, 2026 | 30.75 | 30.75 | 29.50 | 29.59 | 29.59 | -3.77% | 340 |
| Feb 20, 2026 | 29.50 | 30.75 | 29.50 | 30.75 | 30.75 | 4.24% | 557 |
| Feb 19, 2026 | 29.50 | 31.34 | 29.50 | 29.50 | 29.50 | -0.10% | 452 |
| Feb 18, 2026 | 29.60 | 30.52 | 29.53 | 29.53 | 29.53 | -0.24% | 422 |
| Feb 17, 2026 | 30.98 | 30.98 | 29.50 | 29.60 | 29.60 | 0.30% | 821 |
| Feb 16, 2026 | 30.99 | 30.99 | 29.50 | 29.51 | 29.51 | -1.01% | 676 |