T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 179.80
-2.05 (-1.13%)
At close: Dec 5, 2025
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 186.00 | 186.00 | 179.80 | 179.80 | 179.80 | -1.13% | 65 |
| Dec 4, 2025 | 181.80 | 186.00 | 181.80 | 181.85 | 181.85 | 0.03% | 1,399 |
| Dec 3, 2025 | 187.00 | 187.00 | 181.05 | 181.80 | 181.80 | -3.04% | 361 |
| Dec 2, 2025 | 188.00 | 188.00 | 187.50 | 187.50 | 187.50 | -1.45% | 11 |
| Dec 1, 2025 | 185.60 | 191.50 | 177.25 | 190.25 | 190.25 | 2.01% | 1,433 |
| Nov 28, 2025 | 197.40 | 197.40 | 186.00 | 186.50 | 186.50 | -1.09% | 458 |
| Nov 27, 2025 | 187.90 | 209.70 | 187.00 | 188.55 | 188.55 | 3.63% | 2,401 |
| Nov 26, 2025 | 180.05 | 181.95 | 180.05 | 181.95 | 181.95 | 1.06% | 1,393 |
| Nov 25, 2025 | 179.25 | 189.25 | 179.25 | 180.05 | 180.05 | 0.45% | 360 |
| Nov 24, 2025 | 179.20 | 181.00 | 179.20 | 179.25 | 179.25 | -0.47% | 649 |
| Nov 21, 2025 | 179.05 | 184.00 | 179.05 | 180.10 | 180.10 | -3.09% | 2,517 |
| Nov 20, 2025 | 191.00 | 191.00 | 179.50 | 185.85 | 185.85 | 1.06% | 1,306 |
| Nov 19, 2025 | 192.90 | 192.90 | 180.00 | 183.90 | 183.90 | 0.88% | 982 |
| Nov 18, 2025 | 189.95 | 189.95 | 181.25 | 182.30 | 182.30 | -1.59% | 226 |
| Nov 17, 2025 | 190.00 | 190.00 | 185.00 | 185.25 | 185.25 | -5.84% | 962 |
| Nov 14, 2025 | 199.25 | 199.25 | 184.00 | 196.75 | 196.75 | 3.94% | 830 |
| Nov 13, 2025 | 201.00 | 201.00 | 185.80 | 189.30 | 189.30 | -2.55% | 897 |
| Nov 12, 2025 | 197.25 | 197.25 | 190.00 | 194.25 | 194.25 | 5.14% | 405 |
| Nov 11, 2025 | 198.90 | 198.90 | 181.20 | 184.75 | 184.75 | -2.79% | 338 |
| Nov 10, 2025 | 190.00 | 199.90 | 190.00 | 190.05 | 190.05 | 1.06% | 524 |
| Nov 7, 2025 | 180.60 | 204.50 | 180.60 | 188.05 | 188.05 | 1.46% | 758 |
| Nov 6, 2025 | 191.25 | 192.00 | 185.25 | 185.35 | 185.35 | -2.60% | 131 |
| Nov 4, 2025 | 186.20 | 200.00 | 186.20 | 190.30 | 190.30 | 0.16% | 1,243 |
| Nov 3, 2025 | 177.10 | 200.75 | 177.10 | 190.00 | 190.00 | -0.21% | 453 |
| Oct 31, 2025 | 190.10 | 191.95 | 190.10 | 190.40 | 190.40 | -3.84% | 424 |
| Oct 30, 2025 | 198.00 | 198.25 | 192.10 | 198.00 | 198.00 | -0.33% | 152 |
| Oct 29, 2025 | 201.95 | 201.95 | 197.50 | 198.65 | 198.65 | 0.38% | 602 |
| Oct 28, 2025 | 204.70 | 204.70 | 195.05 | 197.90 | 197.90 | 2.54% | 637 |
| Oct 27, 2025 | 204.70 | 204.70 | 193.00 | 193.00 | 193.00 | 0.03% | 1,200 |
| Oct 24, 2025 | 189.40 | 196.00 | 187.80 | 192.95 | 192.95 | -1.05% | 2,076 |
| Oct 23, 2025 | 198.50 | 198.50 | 194.80 | 195.00 | 195.00 | 0.78% | 6,992 |
| Oct 21, 2025 | 193.35 | 199.50 | 193.35 | 193.50 | 193.50 | 0.08% | 4,413 |
| Oct 20, 2025 | 193.25 | 197.90 | 193.25 | 193.35 | 193.35 | 0.03% | 860 |
| Oct 17, 2025 | 191.00 | 195.70 | 186.20 | 193.30 | 193.30 | 1.20% | 2,006 |
| Oct 16, 2025 | 193.85 | 197.40 | 187.70 | 191.00 | 191.00 | -1.52% | 1,144 |
| Oct 15, 2025 | 185.00 | 194.85 | 177.35 | 193.95 | 193.95 | 2.46% | 1,810 |
| Oct 14, 2025 | 190.05 | 192.00 | 187.00 | 189.30 | 189.30 | -0.39% | 2,869 |
| Oct 13, 2025 | 183.15 | 195.00 | 183.15 | 190.05 | 190.05 | -2.29% | 5,414 |
| Oct 10, 2025 | 196.80 | 199.95 | 188.00 | 194.50 | 194.50 | -1.17% | 1,639 |
| Oct 9, 2025 | 186.40 | 199.00 | 186.40 | 196.80 | 196.80 | 3.47% | 1,550 |
| Oct 8, 2025 | 201.00 | 201.00 | 187.00 | 190.20 | 190.20 | -3.48% | 1,834 |
| Oct 7, 2025 | 197.30 | 198.90 | 185.05 | 197.05 | 197.05 | 1.60% | 6,827 |
| Oct 6, 2025 | 197.70 | 197.70 | 181.35 | 193.95 | 193.95 | 7.30% | 3,258 |
| Oct 3, 2025 | 180.00 | 186.90 | 176.00 | 180.75 | 180.75 | -1.42% | 3,240 |
| Oct 1, 2025 | 176.20 | 184.60 | 176.20 | 183.35 | 183.35 | 4.65% | 1,059 |
| Sep 30, 2025 | 182.90 | 182.90 | 174.00 | 175.20 | 175.20 | -3.58% | 6,470 |
| Sep 29, 2025 | 198.90 | 199.85 | 179.10 | 181.70 | 181.70 | -4.42% | 10,166 |
| Sep 26, 2025 | 185.00 | 191.20 | 185.00 | 190.10 | 190.10 | 1.98% | 665 |
| Sep 25, 2025 | 181.10 | 189.95 | 181.10 | 186.40 | 186.40 | -0.72% | 540 |
| Sep 24, 2025 | 199.00 | 199.00 | 186.25 | 187.75 | 187.75 | -1.18% | 2,700 |