T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 157.40
-14.35 (-8.36%)
At close: Mar 27, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 164.00 | 168.00 | 155.60 | 157.40 | 157.40 | -8.36% | 2,809 |
| Mar 25, 2026 | 170.75 | 171.75 | 170.75 | 171.75 | 171.75 | 0.59% | 52 |
| Mar 24, 2026 | 162.00 | 179.35 | 162.00 | 170.75 | 170.75 | -2.43% | 2,694 |
| Mar 23, 2026 | 179.30 | 179.30 | 167.00 | 175.00 | 175.00 | 0.57% | 350 |
| Mar 20, 2026 | 184.00 | 184.00 | 174.00 | 174.00 | 174.00 | -2.98% | 1,005 |
| Mar 19, 2026 | 175.05 | 194.75 | 175.05 | 179.35 | 179.35 | 2.46% | 1,321 |
| Mar 18, 2026 | 194.35 | 194.35 | 175.05 | 175.05 | 175.05 | 0.03% | 5 |
| Mar 17, 2026 | 181.00 | 181.05 | 175.00 | 175.00 | 175.00 | -0.79% | 1,349 |
| Mar 16, 2026 | 181.00 | 185.00 | 165.95 | 176.40 | 176.40 | -6.17% | 2,045 |
| Mar 13, 2026 | 198.95 | 198.95 | 188.00 | 188.00 | 188.00 | 0.05% | 302 |
| Mar 12, 2026 | 182.00 | 188.00 | 175.80 | 187.90 | 187.90 | -0.05% | 166 |
| Mar 11, 2026 | 199.00 | 199.00 | 185.00 | 188.00 | 188.00 | -0.32% | 155 |
| Mar 10, 2026 | 189.00 | 198.90 | 183.00 | 188.60 | 188.60 | 10.88% | 1,596 |
| Mar 9, 2026 | 166.00 | 188.85 | 166.00 | 170.10 | 170.10 | -1.36% | 551 |
| Mar 6, 2026 | 185.90 | 185.90 | 170.60 | 172.45 | 172.45 | 0.70% | 1,707 |
| Mar 5, 2026 | 172.25 | 187.40 | 166.00 | 171.25 | 171.25 | -0.32% | 1,456 |
| Mar 4, 2026 | 190.65 | 190.65 | 170.10 | 171.80 | 171.80 | -4.90% | 651 |
| Mar 2, 2026 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - | 21 |
| Feb 27, 2026 | 190.00 | 190.00 | 180.65 | 180.65 | 180.65 | -1.95% | 2 |
| Feb 26, 2026 | 192.90 | 192.95 | 183.05 | 184.25 | 184.25 | -4.53% | 365 |
| Feb 25, 2026 | 185.00 | 194.00 | 185.00 | 193.00 | 193.00 | -0.69% | 40 |
| Feb 24, 2026 | 178.15 | 194.35 | 177.05 | 194.35 | 194.35 | 2.67% | 1,497 |
| Feb 23, 2026 | 181.00 | 193.00 | 181.00 | 189.30 | 189.30 | -0.89% | 68 |
| Feb 20, 2026 | 185.00 | 191.00 | 185.00 | 191.00 | 191.00 | -0.52% | 609 |
| Feb 19, 2026 | 190.05 | 192.50 | 181.25 | 192.00 | 192.00 | 2.13% | 3,369 |
| Feb 18, 2026 | 181.85 | 188.00 | 176.40 | 188.00 | 188.00 | -3.32% | 170 |
| Feb 17, 2026 | 194.90 | 194.90 | 194.00 | 194.45 | 194.45 | 5.71% | 2 |
| Feb 16, 2026 | 182.00 | 184.00 | 180.05 | 183.95 | 183.95 | 0.52% | 63 |
| Feb 13, 2026 | 198.90 | 198.90 | 180.25 | 183.00 | 183.00 | -5.06% | 1,470 |
| Feb 12, 2026 | 184.90 | 194.90 | 184.45 | 192.75 | 192.75 | 10.11% | 4,201 |
| Feb 11, 2026 | 175.05 | 175.05 | 175.05 | 175.05 | 175.05 | -3.95% | 113 |
| Feb 10, 2026 | 178.45 | 182.25 | 178.45 | 182.25 | 182.25 | 1.22% | 294 |
| Feb 9, 2026 | 180.00 | 180.05 | 179.95 | 180.05 | 180.05 | 2.83% | 1,106 |
| Feb 6, 2026 | 175.80 | 179.00 | 171.45 | 175.10 | 175.10 | -6.81% | 1,982 |
| Feb 5, 2026 | 190.00 | 190.00 | 171.70 | 187.90 | 187.90 | 4.30% | 343 |
| Feb 4, 2026 | 174.60 | 186.65 | 174.60 | 180.15 | 180.15 | 5.85% | 1,446 |
| Feb 3, 2026 | 193.90 | 193.90 | 170.05 | 170.20 | 170.20 | -5.37% | 2,533 |
| Feb 2, 2026 | 169.55 | 179.90 | 169.50 | 179.85 | 179.85 | 2.39% | 183 |
| Feb 1, 2026 | 192.40 | 192.40 | 175.35 | 175.65 | 175.65 | 0.20% | 110 |
| Jan 30, 2026 | 175.20 | 175.30 | 175.15 | 175.30 | 175.30 | 0.17% | 110 |
| Jan 29, 2026 | 182.00 | 182.00 | 175.00 | 175.00 | 175.00 | -4.68% | 336 |
| Jan 28, 2026 | 192.60 | 192.60 | 175.25 | 183.60 | 183.60 | -0.22% | 510 |
| Jan 27, 2026 | 199.95 | 199.95 | 180.05 | 184.00 | 184.00 | 5.05% | 37 |
| Jan 23, 2026 | 174.25 | 180.15 | 174.25 | 175.15 | 175.15 | -2.78% | 391 |
| Jan 22, 2026 | 167.50 | 192.20 | 167.50 | 180.15 | 180.15 | -0.47% | 947 |
| Jan 21, 2026 | 189.95 | 189.95 | 180.15 | 181.00 | 181.00 | -3.52% | 37 |
| Jan 20, 2026 | 180.00 | 188.05 | 180.00 | 187.60 | 187.60 | -0.21% | 1,008 |
| Jan 19, 2026 | 180.05 | 190.05 | 179.00 | 188.00 | 188.00 | - | 130 |
| Jan 16, 2026 | 184.10 | 188.05 | 184.10 | 188.00 | 188.00 | 1.62% | 895 |
| Jan 14, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 5 |