T & I Global Limited (BOM:522294)
India · Delayed Price · Currency is INR 208.55
+11.85 (6.02%)
At close: Oct 1, 2026
T & I Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 203.65 | 212.00 | 176.40 | 208.55 | 208.55 | 6.02% | 20,002 |
| Sep 30, 2026 | 190.00 | 198.95 | 180.00 | 196.70 | 196.70 | 0.87% | 184 |
| Sep 29, 2026 | 204.00 | 204.00 | 190.00 | 195.00 | 195.00 | -1.91% | 575 |
| Sep 28, 2026 | 178.00 | 199.00 | 177.35 | 198.80 | 198.80 | 12.03% | 5,656 |
| Sep 25, 2026 | 187.25 | 187.25 | 175.55 | 177.45 | 177.45 | -7.12% | 615 |
| Sep 24, 2026 | 189.05 | 194.05 | 189.05 | 191.05 | 191.05 | 0.55% | 1,000 |
| Sep 23, 2026 | 189.95 | 194.30 | 187.10 | 190.00 | 190.00 | 4.40% | 1,561 |
| Sep 22, 2026 | 202.80 | 202.80 | 179.60 | 182.00 | 182.00 | -4.66% | 558 |
| Sep 21, 2026 | 179.50 | 190.90 | 179.00 | 190.90 | 190.90 | 6.35% | 1,271 |
| Sep 18, 2026 | 177.35 | 179.50 | 177.30 | 179.50 | 179.50 | 1.24% | 945 |
| Sep 17, 2026 | 176.50 | 183.90 | 176.45 | 177.30 | 177.30 | 0.48% | 718 |
| Sep 16, 2026 | 181.00 | 181.00 | 176.35 | 176.45 | 176.45 | -5.21% | 399 |
| Sep 15, 2026 | 180.00 | 205.00 | 176.05 | 186.15 | 186.15 | 3.91% | 9,268 |
| Sep 11, 2026 | 186.95 | 187.00 | 178.10 | 179.15 | 179.15 | -3.73% | 1,272 |
| Sep 10, 2026 | 174.90 | 188.90 | 174.90 | 186.10 | 186.10 | 6.40% | 5,889 |
| Sep 9, 2026 | 172.10 | 176.00 | 169.50 | 174.90 | 174.90 | 2.82% | 486 |
| Sep 8, 2026 | 173.75 | 173.75 | 169.30 | 170.10 | 170.10 | 0.35% | 120 |
| Sep 7, 2026 | 173.85 | 173.85 | 169.00 | 169.50 | 169.50 | 0.38% | 1,733 |
| Sep 4, 2026 | 170.80 | 173.85 | 168.65 | 168.85 | 168.85 | -1.14% | 3,677 |
| Sep 3, 2026 | 167.35 | 173.90 | 166.35 | 170.80 | 170.80 | -2.40% | 665 |
| Sep 2, 2026 | 166.45 | 175.00 | 166.00 | 175.00 | 175.00 | 3.21% | 251 |
| Aug 31, 2026 | 173.00 | 173.00 | 167.70 | 169.55 | 169.55 | -2.53% | 891 |
| Aug 28, 2026 | 165.30 | 177.85 | 165.30 | 173.95 | 173.95 | -0.57% | 548 |
| Aug 27, 2026 | 179.90 | 179.90 | 174.90 | 174.95 | 174.95 | 5.49% | 178 |
| Aug 26, 2026 | 170.00 | 173.00 | 165.40 | 165.85 | 165.85 | -4.13% | 123 |
| Aug 25, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | -0.72% | 35 |
| Aug 24, 2026 | 174.85 | 174.85 | 165.05 | 174.25 | 174.25 | -0.34% | 73 |
| 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% | 163 |
| 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 |