T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 162.45
-1.10 (-0.67%)
At close: Jun 19, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 163.10 | 170.40 | 162.50 | 163.55 | 163.55 | -3.79% | 961 |
| Jun 17, 2026 | 157.10 | 171.50 | 157.10 | 170.00 | 170.00 | 2.41% | 1,397 |
| Jun 16, 2026 | 170.20 | 170.20 | 160.00 | 166.00 | 166.00 | 2.31% | 1,014 |
| Jun 15, 2026 | 160.55 | 170.95 | 160.00 | 162.25 | 162.25 | 1.15% | 2,279 |
| Jun 12, 2026 | 160.30 | 167.00 | 160.10 | 160.40 | 160.40 | -0.12% | 1,359 |
| Jun 11, 2026 | 172.00 | 172.00 | 155.20 | 160.60 | 160.60 | -3.08% | 6,066 |
| Jun 10, 2026 | 163.15 | 166.00 | 160.25 | 165.70 | 165.70 | 0.42% | 2,066 |
| Jun 9, 2026 | 164.15 | 169.00 | 164.15 | 165.00 | 165.00 | -2.94% | 127 |
| Jun 8, 2026 | 164.10 | 170.00 | 164.10 | 170.00 | 170.00 | 1.77% | 1,005 |
| Jun 5, 2026 | 173.95 | 173.95 | 167.05 | 167.05 | 167.05 | -0.57% | 1,014 |
| Jun 4, 2026 | 176.50 | 176.50 | 164.05 | 168.00 | 168.00 | 2.72% | 2,789 |
| Jun 3, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | -0.88% | 494 |
| Jun 2, 2026 | 176.40 | 176.40 | 162.10 | 165.00 | 165.00 | -0.45% | 1,840 |
| Jun 1, 2026 | 158.05 | 176.25 | 157.75 | 165.75 | 165.75 | 1.66% | 2,527 |
| 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 |