T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 174.85
+6.70 (3.98%)
At close: Aug 21, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 177.35 | 177.35 | 168.65 | 174.85 | 174.85 | 3.98% | 299 |
| Aug 20, 2026 | 177.90 | 177.90 | 164.05 | 168.15 | 168.15 | -2.10% | 312 |
| Aug 19, 2026 | 174.00 | 174.00 | 169.10 | 171.75 | 171.75 | -2.41% | 20 |
| Aug 18, 2026 | 177.95 | 177.95 | 176.00 | 176.00 | 176.00 | -0.56% | 75 |
| Aug 17, 2026 | 167.95 | 179.80 | 167.95 | 177.00 | 177.00 | 5.39% | 106 |
| Aug 14, 2026 | 169.90 | 169.90 | 167.75 | 167.95 | 167.95 | -3.97% | 533 |
| Aug 12, 2026 | 168.00 | 179.10 | 167.05 | 174.90 | 174.90 | 3.83% | 1,415 |
| Aug 11, 2026 | 169.95 | 171.00 | 168.25 | 168.45 | 168.45 | -1.43% | 2,400 |
| Aug 10, 2026 | 166.00 | 179.90 | 165.65 | 170.90 | 170.90 | -1.78% | 2,154 |
| Aug 6, 2026 | 166.15 | 174.00 | 164.50 | 174.00 | 174.00 | 2.41% | 113 |
| Aug 5, 2026 | 166.70 | 174.00 | 166.70 | 169.90 | 169.90 | 1.92% | 229 |
| Aug 4, 2026 | 164.65 | 173.75 | 164.65 | 166.70 | 166.70 | -4.09% | 1,437 |
| Aug 3, 2026 | 173.15 | 173.80 | 165.00 | 173.80 | 173.80 | 0.49% | 563 |
| Jul 31, 2026 | 172.80 | 174.00 | 161.05 | 172.95 | 172.95 | 5.97% | 1,650 |
| Jul 30, 2026 | 173.00 | 173.00 | 163.05 | 163.20 | 163.20 | 0.18% | 689 |
| Jul 29, 2026 | 168.50 | 168.60 | 162.45 | 162.90 | 162.90 | 2.78% | 684 |
| Jul 28, 2026 | 166.00 | 166.00 | 158.20 | 158.50 | 158.50 | -4.43% | 234 |
| Jul 27, 2026 | 172.90 | 172.90 | 165.65 | 165.85 | 165.85 | 1.38% | 604 |
| Jul 24, 2026 | 172.45 | 172.45 | 162.10 | 163.60 | 163.60 | -2.36% | 960 |
| Jul 23, 2026 | 167.55 | 171.80 | 167.55 | 167.55 | 167.55 | -2.93% | 27 |
| Jul 22, 2026 | 172.90 | 172.90 | 172.50 | 172.60 | 172.60 | 4.20% | 22 |
| Jul 21, 2026 | 166.00 | 172.95 | 165.65 | 165.65 | 165.65 | 0.98% | 1,507 |
| Jul 20, 2026 | 169.95 | 169.95 | 163.00 | 164.05 | 164.05 | -1.62% | 229 |
| Jul 17, 2026 | 167.35 | 168.30 | 166.55 | 166.75 | 166.75 | 0.21% | 1,297 |
| Jul 16, 2026 | 168.65 | 168.65 | 166.15 | 166.40 | 166.40 | -3.76% | 812 |
| Jul 15, 2026 | 164.55 | 173.75 | 164.55 | 172.90 | 172.90 | 4.88% | 675 |
| Jul 14, 2026 | 166.00 | 169.95 | 164.55 | 164.85 | 164.85 | -3.60% | 764 |
| Jul 13, 2026 | 168.65 | 173.35 | 168.65 | 171.00 | 171.00 | 1.66% | 752 |
| Jul 10, 2026 | 177.05 | 177.05 | 168.20 | 168.20 | 168.20 | 0.66% | 18 |
| Jul 9, 2026 | 173.00 | 173.90 | 165.20 | 167.10 | 167.10 | -3.41% | 570 |
| Jul 7, 2026 | 161.55 | 173.90 | 161.55 | 173.00 | 173.00 | 1.73% | 52 |
| Jul 6, 2026 | 183.95 | 183.95 | 170.00 | 170.05 | 170.05 | 1.73% | 57 |
| Jul 3, 2026 | 171.85 | 173.90 | 166.00 | 167.15 | 167.15 | 1.03% | 1,109 |
| Jul 2, 2026 | 169.00 | 173.55 | 164.25 | 165.45 | 165.45 | -2.10% | 3,110 |
| Jul 1, 2026 | 160.00 | 170.00 | 160.00 | 169.00 | 169.00 | -0.24% | 2,037 |
| Jun 30, 2026 | 163.50 | 169.55 | 163.50 | 169.40 | 169.40 | 2.05% | 634 |
| Jun 29, 2026 | 171.30 | 171.30 | 162.00 | 166.00 | 166.00 | 0.18% | 935 |
| Jun 25, 2026 | 169.50 | 169.50 | 165.05 | 165.70 | 165.70 | -0.51% | 273 |
| Jun 24, 2026 | 165.50 | 167.00 | 165.15 | 166.55 | 166.55 | 0.88% | 1,593 |
| Jun 23, 2026 | 169.00 | 170.00 | 160.00 | 165.10 | 165.10 | 1.16% | 1,363 |
| Jun 22, 2026 | 150.10 | 170.50 | 150.10 | 163.20 | 163.20 | 0.46% | 1,110 |
| Jun 19, 2026 | 168.95 | 168.95 | 161.55 | 162.45 | 162.45 | -0.67% | 650 |
| 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 |