T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 172.45
+1.20 (0.70%)
At close: Mar 6, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 190.90 | 190.90 | 185.00 | 185.00 | 185.00 | -0.27% | 23 |
| Jan 12, 2026 | 185.00 | 189.95 | 185.00 | 185.50 | 185.50 | 0.27% | 680 |
| Jan 9, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 227 |
| Jan 8, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 200 |
| Jan 7, 2026 | 184.00 | 193.95 | 183.45 | 185.00 | 185.00 | -2.73% | 1,404 |
| Jan 6, 2026 | 183.15 | 194.50 | 183.15 | 190.20 | 190.20 | 3.59% | 128 |
| Jan 5, 2026 | 187.00 | 189.75 | 183.30 | 183.60 | 183.60 | -3.16% | 287 |
| Jan 2, 2026 | 194.00 | 194.00 | 181.50 | 189.60 | 189.60 | 0.26% | 1,432 |
| Jan 1, 2026 | 181.80 | 194.50 | 181.80 | 189.10 | 189.10 | 3.00% | 2,054 |
| Dec 31, 2025 | 196.00 | 196.00 | 181.00 | 183.60 | 183.60 | -3.19% | 755 |
| Dec 30, 2025 | 194.80 | 194.80 | 176.15 | 189.65 | 189.65 | -2.69% | 534 |
| Dec 29, 2025 | 196.00 | 196.00 | 185.00 | 194.90 | 194.90 | -0.03% | 63 |
| Dec 26, 2025 | 185.20 | 195.55 | 185.20 | 194.95 | 194.95 | 5.26% | 1,240 |
| Dec 24, 2025 | 187.00 | 191.95 | 185.15 | 185.20 | 185.20 | -4.24% | 176 |