T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 163.05
-6.55 (-3.86%)
At close: May 29, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 170.00 | 170.00 | 162.95 | 163.05 | 163.05 | -3.86% | 4,451 |
| May 27, 2026 | 177.85 | 177.85 | 161.50 | 169.60 | 169.60 | 4.08% | 1,240 |
| May 26, 2026 | 166.10 | 169.40 | 162.50 | 162.95 | 162.95 | -1.90% | 3,750 |
| May 25, 2026 | 164.05 | 177.85 | 163.00 | 166.10 | 166.10 | 1.25% | 2,802 |
| May 22, 2026 | 162.30 | 169.95 | 160.30 | 164.05 | 164.05 | 0.46% | 2,570 |
| May 21, 2026 | 175.45 | 175.50 | 160.30 | 163.30 | 163.30 | 0.12% | 2,069 |
| May 20, 2026 | 169.00 | 176.00 | 157.05 | 163.10 | 163.10 | -4.06% | 4,276 |
| May 19, 2026 | 186.80 | 186.80 | 170.00 | 170.00 | 170.00 | -0.67% | 29 |
| May 18, 2026 | 180.30 | 180.30 | 161.00 | 171.15 | 171.15 | -5.07% | 2,444 |
| May 15, 2026 | 178.00 | 181.80 | 178.00 | 180.30 | 180.30 | 4.92% | 464 |
| May 14, 2026 | 172.00 | 172.00 | 170.55 | 171.85 | 171.85 | -3.99% | 1,106 |
| May 13, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | 1 |
| May 12, 2026 | 180.00 | 180.85 | 179.95 | 180.00 | 180.00 | - | 59 |
| May 11, 2026 | 183.20 | 184.40 | 175.40 | 180.00 | 180.00 | -1.64% | 841 |
| May 8, 2026 | 180.95 | 183.00 | 172.00 | 183.00 | 183.00 | 0.85% | 1,530 |
| May 7, 2026 | 174.15 | 182.15 | 174.15 | 181.45 | 181.45 | 4.19% | 572 |
| May 6, 2026 | 170.05 | 179.40 | 170.05 | 174.15 | 174.15 | -3.22% | 1,126 |
| May 5, 2026 | 179.95 | 179.95 | 163.15 | 179.95 | 179.95 | -1.26% | 842 |
| May 4, 2026 | 178.00 | 182.25 | 173.15 | 182.25 | 182.25 | 5.47% | 799 |
| Apr 30, 2026 | 178.00 | 180.00 | 172.60 | 172.80 | 172.80 | -6.09% | 2,567 |
| Apr 29, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 3.23% | 909 |
| Apr 28, 2026 | 178.00 | 178.50 | 178.00 | 178.25 | 178.25 | -0.92% | 683 |
| Apr 27, 2026 | 182.70 | 189.95 | 175.15 | 179.90 | 179.90 | -3.49% | 1,169 |
| Apr 24, 2026 | 187.95 | 188.00 | 186.40 | 186.40 | 186.40 | -0.85% | 215 |
| Apr 23, 2026 | 189.95 | 189.95 | 177.20 | 188.00 | 188.00 | 3.78% | 157 |
| Apr 22, 2026 | 172.10 | 186.95 | 172.10 | 181.15 | 181.15 | -2.08% | 170 |
| Apr 21, 2026 | 189.90 | 189.90 | 179.00 | 185.00 | 185.00 | -2.58% | 2,105 |
| Apr 20, 2026 | 189.90 | 189.90 | 189.90 | 189.90 | 189.90 | 4.03% | 1 |
| Apr 17, 2026 | 189.10 | 189.10 | 176.05 | 182.55 | 182.55 | -0.98% | 1,377 |
| Apr 16, 2026 | 191.45 | 191.45 | 179.90 | 184.35 | 184.35 | 2.87% | 618 |
| Apr 15, 2026 | 175.10 | 185.00 | 174.90 | 179.20 | 179.20 | 2.46% | 2,034 |
| Apr 13, 2026 | 172.60 | 175.05 | 172.60 | 174.90 | 174.90 | -3.26% | 928 |
| Apr 10, 2026 | 193.50 | 193.50 | 179.20 | 180.80 | 180.80 | -2.22% | 1,498 |
| Apr 9, 2026 | 194.45 | 194.45 | 173.05 | 184.90 | 184.90 | 2.41% | 264 |
| Apr 8, 2026 | 185.00 | 195.20 | 173.75 | 180.55 | 180.55 | -1.87% | 529 |
| Apr 7, 2026 | 180.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.22% | 242 |
| Apr 6, 2026 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 1.41% | 215 |
| Apr 2, 2026 | 168.95 | 177.50 | 168.95 | 177.50 | 177.50 | 5.06% | 25 |
| Apr 1, 2026 | 151.00 | 169.90 | 151.00 | 168.95 | 168.95 | 14.58% | 404 |
| Mar 30, 2026 | 159.00 | 159.05 | 142.30 | 147.45 | 147.45 | -6.32% | 613 |
| 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 |